Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.37 | 38.82 | 38.11 | 38.80 | 0 | +0.27(+0.69%) |
Apr 29, 2013 | 38.82 | 38.87 | 38.53 | 38.54 | 613,971 | -0.04(-0.10%) |
Apr 26, 2013 | 38.77 | 38.95 | 38.15 | 38.58 | 1,274,183 | -0.42(-1.08%) |
Apr 25, 2013 | 38.63 | 39.35 | 38.05 | 39.00 | 2,598,983 | +1.38(+3.67%) |
Apr 24, 2013 | 37.75 | 38.48 | 37.62 | 37.62 | 1,959,672 | -0.27(-0.71%) |
Apr 23, 2013 | 37.79 | 37.98 | 37.71 | 37.89 | 804,543 | +0.27(+0.72%) |
Apr 22, 2013 | 37.80 | 37.91 | 37.33 | 37.62 | 1,218,023 | -0.06(-0.16%) |
Apr 19, 2013 | 37.50 | 38.20 | 37.37 | 37.68 | 621,269 | +0.43(+1.15%) |
Apr 18, 2013 | 37.96 | 38.07 | 37.05 | 37.25 | 1,158,475 | -0.67(-1.77%) |
Apr 17, 2013 | 38.15 | 38.22 | 37.01 | 37.92 | 1,275,035 | -0.26(-0.68%) |
Apr 16, 2013 | 38.51 | 38.56 | 38.03 | 38.18 | 1,111,859 | -0.02(-0.05%) |
Apr 15, 2013 | 39.35 | 39.35 | 37.95 | 38.20 | 1,060,622 | -1.36(-3.44%) |
Apr 12, 2013 | 39.06 | 39.61 | 39.00 | 39.56 | 502,758 | +0.27(+0.69%) |
Apr 11, 2013 | 39.30 | 39.78 | 38.90 | 39.29 | 1,206,484 | +0.16(+0.41%) |
Apr 10, 2013 | 38.82 | 39.49 | 38.73 | 39.13 | 879,126 | +0.30(+0.77%) |
Apr 09, 2013 | 39.25 | 39.50 | 38.71 | 38.83 | 971,969 | -0.45(-1.15%) |
Apr 08, 2013 | 38.81 | 39.54 | 38.55 | 39.28 | 1,747,654 | +0.47(+1.21%) |
Apr 05, 2013 | 37.38 | 39.15 | 37.18 | 38.81 | 1,983,277 | +0.95(+2.51%) |
Apr 04, 2013 | 37.19 | 38.12 | 37.05 | 37.86 | 985,911 | +0.76(+2.05%) |
Apr 03, 2013 | 37.49 | 37.68 | 36.95 | 37.10 | 597,791 | -0.22(-0.59%) |
Apr 02, 2013 | 36.76 | 37.66 | 36.76 | 37.32 | 648,930 | +0.60(+1.63%) |
Apr 01, 2013 | 36.95 | 37.18 | 36.67 | 36.72 | 740,598 | -0.16(-0.43%) |
Mar 28, 2013 | 36.88 | 37.04 | 36.74 | 36.88 | 381,617 | -0.09(-0.25%) |
Mar 27, 2013 | 36.76 | 37.00 | 36.37 | 36.97 | 598,837 | +0.17(+0.46%) |
Mar 26, 2013 | 36.86 | 37.06 | 36.59 | 36.80 | 851,835 | +0.11(+0.30%) |
Mar 25, 2013 | 37.21 | 37.26 | 36.55 | 36.69 | 580,721 | -0.38(-1.03%) |
Mar 22, 2013 | 37.06 | 37.39 | 36.95 | 37.07 | 464,499 | +0.15(+0.41%) |
Mar 21, 2013 | 37.38 | 37.43 | 36.80 | 36.92 | 479,295 | -0.47(-1.26%) |
Mar 20, 2013 | 37.11 | 37.60 | 36.84 | 37.39 | 714,989 | +0.31(+0.84%) |
Mar 19, 2013 | 36.96 | 37.20 | 36.42 | 37.08 | 691,083 | +0.24(+0.65%) |
Mar 18, 2013 | 36.74 | 37.06 | 36.64 | 36.84 | 779,381 | -0.26(-0.70%) |
Mar 15, 2013 | 36.90 | 37.10 | 36.44 | 37.10 | 1,305,155 | +0.00(+0.00%) |
Mar 14, 2013 | 37.25 | 37.30 | 36.38 | 37.10 | 1,651,393 | -0.30(-0.80%) |
Mar 13, 2013 | 37.30 | 37.46 | 37.00 | 37.40 | 985,414 | +0.15(+0.40%) |
Mar 12, 2013 | 37.49 | 37.64 | 36.56 | 37.25 | 1,992,315 | -0.33(-0.88%) |
Mar 11, 2013 | 38.12 | 38.19 | 37.40 | 37.58 | 1,015,222 | -0.59(-1.55%) |
Mar 08, 2013 | 38.18 | 38.34 | 37.96 | 38.17 | 685,093 | +0.10(+0.26%) |
Mar 07, 2013 | 38.21 | 38.43 | 37.88 | 38.07 | 696,880 | -0.02(-0.05%) |
Mar 06, 2013 | 38.29 | 38.83 | 38.09 | 38.09 | 703,788 | -0.05(-0.13%) |
Mar 05, 2013 | 37.58 | 38.30 | 37.51 | 38.14 | 912,494 | +0.92(+2.47%) |
Mar 04, 2013 | 37.00 | 37.38 | 36.76 | 37.22 | 887,982 | +0.19(+0.51%) |
Mar 01, 2013 | 36.95 | 37.22 | 36.55 | 37.03 | 664,980 | -0.09(-0.24%) |
Feb 28, 2013 | 37.39 | 37.87 | 37.02 | 37.12 | 1,047,158 | +0.39(+1.06%) |
Feb 27, 2013 | 36.77 | 37.15 | 36.57 | 36.73 | 907,463 | +0.22(+0.60%) |
Feb 26, 2013 | 36.99 | 37.00 | 36.29 | 36.51 | 1,235,536 | -0.60(-1.62%) |
Feb 22, 2013 | 36.90 | 37.30 | 36.31 | 37.11 | 764,273 | +0.30(+0.81%) |
Feb 21, 2013 | 36.62 | 37.00 | 36.45 | 36.81 | 803,825 | +0.20(+0.55%) |
Feb 20, 2013 | 37.47 | 37.50 | 36.52 | 36.61 | 1,127,436 | -0.86(-2.30%) |
Feb 19, 2013 | 37.60 | 37.69 | 36.97 | 37.47 | 1,347,011 | -0.23(-0.61%) |
Feb 15, 2013 | 37.27 | 37.92 | 37.16 | 37.70 | 1,283,664 | +0.41(+1.10%) |
Feb 14, 2013 | 37.39 | 37.80 | 37.05 | 37.29 | 1,111,888 | +0.03(+0.08%) |
Feb 13, 2013 | 37.30 | 37.50 | 36.75 | 37.26 | 1,130,919 | +0.00(+0.00%) |
Feb 12, 2013 | 37.59 | 37.75 | 37.05 | 37.26 | 1,162,334 | -0.35(-0.93%) |
Feb 11, 2013 | 37.20 | 38.28 | 37.11 | 37.61 | 2,167,425 | +0.59(+1.59%) |
Feb 08, 2013 | 36.49 | 37.04 | 36.49 | 37.02 | 1,105,007 | +0.67(+1.84%) |
Feb 07, 2013 | 36.31 | 36.58 | 35.92 | 36.35 | 1,177,119 | -0.06(-0.16%) |
Feb 06, 2013 | 36.21 | 36.44 | 36.06 | 36.41 | 829,451 | -0.22(-0.60%) |
Feb 04, 2013 | 36.65 | 36.78 | 36.43 | 36.63 | 1,292,322 | -0.08(-0.22%) |