Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.79 | 35.91 | 35.65 | 35.69 | 5,967 | -0.14(-0.39%) |
Apr 29, 2013 | 35.49 | 35.83 | 35.49 | 35.83 | 3,141 | +0.40(+1.13%) |
Apr 26, 2013 | 35.32 | 35.58 | 35.39 | 35.43 | 11,245 | -0.54(-1.50%) |
Apr 25, 2013 | 36.07 | 36.20 | 35.97 | 35.97 | 18,879 | +0.47(+1.32%) |
Apr 24, 2013 | 35.33 | 35.53 | 35.27 | 35.50 | 13,596 | +0.41(+1.18%) |
Apr 23, 2013 | 34.99 | 35.10 | 34.84 | 35.09 | 8,770 | -0.05(-0.16%) |
Apr 22, 2013 | 34.80 | 35.19 | 34.80 | 35.14 | 10,105 | -0.11(-0.31%) |
Apr 19, 2013 | 35.10 | 35.25 | 35.00 | 35.25 | 18,677 | +0.23(+0.66%) |
Apr 18, 2013 | 35.07 | 35.19 | 34.91 | 35.02 | 7,614 | -0.42(-1.19%) |
Apr 17, 2013 | 35.94 | 35.94 | 35.23 | 35.44 | 13,196 | -0.69(-1.91%) |
Apr 16, 2013 | 35.72 | 36.20 | 35.72 | 36.13 | 8,785 | +0.18(+0.50%) |
Apr 15, 2013 | 36.39 | 36.45 | 35.95 | 35.95 | 18,424 | -0.91(-2.47%) |
Apr 12, 2013 | 36.64 | 36.86 | 36.59 | 36.86 | 59,698 | -0.24(-0.65%) |
Apr 11, 2013 | 36.96 | 37.23 | 36.85 | 37.10 | 12,920 | -0.10(-0.27%) |
Apr 10, 2013 | 36.93 | 37.24 | 36.93 | 37.20 | 20,314 | +1.53(+4.28%) |
Apr 09, 2013 | 35.36 | 35.77 | 35.36 | 35.67 | 25,398 | +0.49(+1.40%) |
Apr 08, 2013 | 34.78 | 35.18 | 34.78 | 35.18 | 5,190 | +0.38(+1.09%) |
Apr 05, 2013 | 34.30 | 34.85 | 34.30 | 34.80 | 8,382 | -1.17(-3.25%) |
Apr 04, 2013 | 35.37 | 36.05 | 35.27 | 35.97 | 9,435 | +0.72(+2.04%) |
Apr 03, 2013 | 35.50 | 35.60 | 35.23 | 35.25 | 8,708 | -0.76(-2.11%) |
Apr 02, 2013 | 36.05 | 36.21 | 35.78 | 36.01 | 14,697 | -0.24(-0.66%) |
Apr 01, 2013 | 36.96 | 36.96 | 36.25 | 36.25 | 4,161 | -1.28(-3.41%) |
Mar 28, 2013 | 37.36 | 37.53 | 37.36 | 37.53 | 5,162 | -0.57(-1.50%) |
Mar 27, 2013 | 37.95 | 38.10 | 37.84 | 38.10 | 4,898 | -0.28(-0.73%) |
Mar 26, 2013 | 38.74 | 38.74 | 38.06 | 38.38 | 12,808 | -0.28(-0.72%) |
Mar 25, 2013 | 38.91 | 39.07 | 38.66 | 38.66 | 4,733 | -0.70(-1.78%) |
Mar 22, 2013 | 39.12 | 39.36 | 39.09 | 39.36 | 903 | +0.51(+1.31%) |
Mar 21, 2013 | 39.01 | 39.01 | 38.75 | 38.85 | 8,260 | -0.35(-0.89%) |
Mar 20, 2013 | 39.07 | 39.22 | 39.04 | 39.20 | 3,361 | +0.38(+0.98%) |
Mar 19, 2013 | 38.86 | 39.03 | 38.73 | 38.82 | 7,776 | -0.11(-0.28%) |
Mar 18, 2013 | 38.62 | 39.07 | 38.62 | 38.93 | 5,122 | +0.40(+1.04%) |
Mar 15, 2013 | 38.34 | 38.53 | 38.34 | 38.53 | 3,766 | -0.16(-0.41%) |
Mar 14, 2013 | 38.61 | 38.75 | 38.40 | 38.69 | 3,097 | -0.38(-0.97%) |
Mar 13, 2013 | 38.96 | 39.16 | 38.82 | 39.07 | 8,858 | +0.20(+0.52%) |
Mar 12, 2013 | 39.04 | 39.22 | 38.83 | 38.87 | 4,794 | +0.09(+0.22%) |
Mar 11, 2013 | 38.70 | 38.84 | 38.70 | 38.78 | 3,526 | +0.08(+0.21%) |
Mar 08, 2013 | 38.23 | 38.76 | 38.23 | 38.70 | 10,399 | -0.40(-1.02%) |
Mar 07, 2013 | 39.05 | 39.14 | 38.99 | 39.10 | 7,102 | -0.20(-0.51%) |
Mar 06, 2013 | 39.24 | 39.30 | 39.09 | 39.30 | 4,335 | -0.04(-0.10%) |
Mar 05, 2013 | 39.15 | 39.34 | 38.98 | 39.34 | 18,696 | +0.50(+1.29%) |
Mar 04, 2013 | 38.67 | 38.84 | 38.66 | 38.84 | 4,756 | -0.59(-1.50%) |
Mar 01, 2013 | 39.41 | 39.57 | 39.41 | 39.43 | 1,115 | -0.44(-1.10%) |
Feb 28, 2013 | 39.74 | 39.93 | 39.73 | 39.87 | 4,688 | -0.29(-0.71%) |
Feb 27, 2013 | 39.94 | 40.16 | 39.87 | 40.16 | 3,752 | +0.04(+0.09%) |
Feb 26, 2013 | 40.15 | 40.15 | 39.86 | 40.12 | 13,821 | +0.64(+1.62%) |
Feb 25, 2013 | 40.03 | 40.03 | 39.46 | 39.48 | 10,557 | -0.60(-1.49%) |
Feb 22, 2013 | 39.92 | 40.08 | 39.78 | 40.08 | 8,890 | +0.03(+0.07%) |
Feb 21, 2013 | 40.54 | 40.54 | 39.98 | 40.05 | 16,204 | -0.77(-1.89%) |
Feb 20, 2013 | 41.40 | 41.40 | 40.82 | 40.82 | 18,992 | -0.51(-1.23%) |
Feb 19, 2013 | 41.23 | 41.48 | 41.23 | 41.33 | 8,518 | +0.24(+0.58%) |
Feb 15, 2013 | 40.88 | 41.13 | 40.88 | 41.09 | 6,915 | +0.14(+0.34%) |
Feb 14, 2013 | 40.86 | 40.97 | 40.85 | 40.95 | 3,808 | -0.51(-1.23%) |
Feb 13, 2013 | 41.42 | 41.49 | 41.41 | 41.46 | 3,495 | +0.06(+0.14%) |
Feb 12, 2013 | 41.15 | 41.40 | 41.15 | 41.40 | 1,829 | -0.38(-0.91%) |
Feb 11, 2013 | 41.47 | 41.89 | 41.47 | 41.78 | 4,665 | +0.53(+1.28%) |
Feb 08, 2013 | 41.16 | 41.35 | 41.16 | 41.25 | 2,655 | -0.25(-0.60%) |
Feb 07, 2013 | 41.55 | 41.79 | 41.31 | 41.50 | 5,238 | -0.21(-0.50%) |
Feb 06, 2013 | 41.73 | 41.77 | 41.40 | 41.71 | 41,117 | +0.64(+1.56%) |
Feb 04, 2013 | 41.18 | 41.27 | 41.05 | 41.07 | 4,264 | +0.08(+0.20%) |