Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.68 | 34.80 | 33.99 | 34.23 | 843,555 | -0.49(-1.41%) |
Apr 29, 2013 | 34.53 | 35.18 | 34.26 | 34.72 | 1,136,579 | +0.53(+1.55%) |
Apr 26, 2013 | 34.66 | 34.87 | 33.83 | 34.19 | 1,301,214 | -0.71(-2.03%) |
Apr 25, 2013 | 34.71 | 35.25 | 34.52 | 34.90 | 2,211,927 | +0.22(+0.63%) |
Apr 24, 2013 | 33.55 | 34.85 | 33.55 | 34.68 | 1,485,814 | +1.13(+3.37%) |
Apr 23, 2013 | 32.91 | 33.60 | 32.62 | 33.55 | 1,730,265 | +0.66(+2.01%) |
Apr 22, 2013 | 32.64 | 33.10 | 31.74 | 32.89 | 1,284,503 | +0.37(+1.14%) |
Apr 19, 2013 | 32.94 | 33.00 | 31.79 | 32.52 | 1,292,139 | -0.32(-0.97%) |
Apr 18, 2013 | 32.60 | 32.93 | 31.83 | 32.84 | 1,634,627 | +0.33(+1.02%) |
Apr 17, 2013 | 33.44 | 33.52 | 31.58 | 32.51 | 1,972,166 | -1.25(-3.70%) |
Apr 16, 2013 | 33.55 | 34.00 | 32.52 | 33.76 | 2,050,211 | +0.82(+2.49%) |
Apr 15, 2013 | 34.66 | 34.76 | 32.74 | 32.94 | 2,988,427 | -2.41(-6.82%) |
Apr 12, 2013 | 36.10 | 36.13 | 34.78 | 35.35 | 1,445,128 | -1.07(-2.94%) |
Apr 11, 2013 | 36.98 | 37.06 | 36.28 | 36.42 | 1,069,323 | -0.55(-1.49%) |
Apr 10, 2013 | 37.49 | 37.55 | 36.35 | 36.97 | 1,034,533 | -0.48(-1.28%) |
Apr 09, 2013 | 36.34 | 37.69 | 36.24 | 37.45 | 1,377,214 | +1.21(+3.34%) |
Apr 08, 2013 | 35.33 | 36.29 | 35.15 | 36.24 | 920,973 | +1.06(+3.01%) |
Apr 05, 2013 | 34.37 | 35.63 | 34.32 | 35.18 | 1,077,986 | +0.07(+0.20%) |
Apr 04, 2013 | 35.31 | 35.40 | 34.55 | 35.11 | 1,317,337 | -0.24(-0.68%) |
Apr 03, 2013 | 36.84 | 36.88 | 34.96 | 35.35 | 1,463,601 | -1.49(-4.04%) |
Apr 02, 2013 | 37.51 | 37.84 | 36.64 | 36.84 | 999,470 | -0.68(-1.81%) |
Apr 01, 2013 | 38.12 | 38.16 | 36.59 | 37.52 | 1,321,571 | -0.55(-1.44%) |
Mar 28, 2013 | 38.58 | 38.76 | 37.75 | 38.07 | 935,011 | -0.39(-1.01%) |
Mar 27, 2013 | 38.73 | 38.82 | 38.12 | 38.46 | 1,133,607 | -0.81(-2.06%) |
Mar 26, 2013 | 38.00 | 39.47 | 37.85 | 39.27 | 1,151,310 | +1.69(+4.50%) |
Mar 25, 2013 | 37.58 | 38.19 | 37.10 | 37.58 | 748,493 | +0.20(+0.54%) |
Mar 22, 2013 | 36.93 | 37.40 | 36.93 | 37.38 | 687,248 | +0.57(+1.55%) |
Mar 21, 2013 | 37.07 | 37.33 | 36.77 | 36.81 | 718,499 | -0.49(-1.31%) |
Mar 20, 2013 | 37.45 | 37.75 | 36.99 | 37.30 | 769,837 | +0.21(+0.57%) |
Mar 19, 2013 | 38.50 | 38.50 | 36.58 | 37.09 | 1,380,676 | -1.08(-2.83%) |
Mar 18, 2013 | 38.31 | 38.78 | 38.02 | 38.17 | 963,670 | -0.70(-1.80%) |
Mar 15, 2013 | 38.93 | 39.29 | 38.00 | 38.87 | 1,400,424 | -0.05(-0.13%) |
Mar 14, 2013 | 38.41 | 39.78 | 38.32 | 38.92 | 1,364,688 | +0.69(+1.80%) |
Mar 13, 2013 | 38.31 | 38.67 | 37.95 | 38.23 | 744,174 | -0.25(-0.65%) |
Mar 12, 2013 | 38.40 | 38.59 | 37.88 | 38.48 | 671,724 | +0.19(+0.50%) |
Mar 11, 2013 | 38.23 | 38.63 | 37.76 | 38.29 | 531,509 | +0.00(+0.00%) |
Mar 08, 2013 | 38.51 | 38.67 | 38.14 | 38.29 | 1,151,709 | +0.03(+0.08%) |
Mar 07, 2013 | 37.23 | 38.31 | 37.20 | 38.26 | 878,888 | +1.10(+2.96%) |
Mar 06, 2013 | 36.75 | 37.40 | 36.74 | 37.16 | 847,418 | +0.40(+1.09%) |
Mar 05, 2013 | 36.12 | 36.90 | 36.12 | 36.76 | 1,076,618 | +0.95(+2.65%) |
Mar 04, 2013 | 36.48 | 37.23 | 35.42 | 35.81 | 1,743,987 | -0.67(-1.84%) |
Mar 01, 2013 | 36.30 | 36.61 | 35.31 | 36.48 | 2,038,594 | -0.22(-0.60%) |
Feb 28, 2013 | 36.47 | 37.06 | 36.43 | 36.70 | 1,724,038 | +0.72(+2.00%) |
Feb 27, 2013 | 35.90 | 36.75 | 35.62 | 35.98 | 2,170,184 | -0.17(-0.47%) |
Feb 26, 2013 | 35.67 | 36.43 | 34.53 | 36.15 | 1,549,097 | +0.03(+0.08%) |
Feb 22, 2013 | 36.07 | 36.36 | 35.72 | 36.12 | 1,236,616 | +0.40(+1.12%) |
Feb 21, 2013 | 36.00 | 36.08 | 35.26 | 35.72 | 1,244,263 | -0.34(-0.94%) |
Feb 20, 2013 | 37.93 | 37.93 | 35.98 | 36.06 | 1,847,740 | -1.93(-5.08%) |
Feb 19, 2013 | 37.78 | 38.03 | 37.55 | 37.99 | 1,284,482 | +0.53(+1.41%) |
Feb 15, 2013 | 38.91 | 39.23 | 37.42 | 37.46 | 1,508,546 | -1.50(-3.85%) |
Feb 14, 2013 | 38.45 | 39.08 | 38.07 | 38.96 | 825,623 | +0.48(+1.25%) |
Feb 13, 2013 | 38.90 | 39.08 | 38.24 | 38.48 | 788,335 | -0.29(-0.75%) |
Feb 12, 2013 | 38.64 | 39.27 | 38.62 | 38.77 | 1,071,618 | +0.07(+0.18%) |
Feb 11, 2013 | 39.07 | 39.07 | 38.55 | 38.70 | 986,499 | -0.42(-1.07%) |
Feb 08, 2013 | 38.95 | 39.39 | 38.83 | 39.12 | 901,782 | +0.36(+0.93%) |
Feb 07, 2013 | 38.66 | 39.01 | 38.04 | 38.76 | 1,438,141 | +0.10(+0.26%) |
Feb 06, 2013 | 38.57 | 39.08 | 38.31 | 38.66 | 1,440,699 | +0.74(+1.95%) |
Feb 04, 2013 | 37.21 | 38.14 | 36.67 | 37.92 | 2,007,058 | +0.42(+1.12%) |