Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.14 | 38.31 | 37.85 | 38.17 | 208,293 | -0.07(-0.18%) |
Apr 29, 2013 | 37.78 | 38.37 | 37.66 | 38.24 | 117,219 | +0.49(+1.30%) |
Apr 26, 2013 | 37.80 | 37.92 | 37.63 | 37.75 | 93,048 | -0.17(-0.45%) |
Apr 25, 2013 | 37.38 | 37.97 | 37.37 | 37.92 | 105,388 | +0.58(+1.55%) |
Apr 24, 2013 | 37.27 | 37.51 | 37.20 | 37.34 | 185,752 | +0.07(+0.19%) |
Apr 23, 2013 | 37.29 | 37.41 | 37.06 | 37.27 | 81,431 | +0.14(+0.38%) |
Apr 22, 2013 | 37.33 | 37.33 | 36.78 | 37.13 | 103,570 | -0.12(-0.32%) |
Apr 19, 2013 | 36.73 | 37.30 | 36.56 | 37.25 | 195,107 | +0.70(+1.92%) |
Apr 18, 2013 | 36.81 | 36.89 | 36.46 | 36.55 | 281,173 | -0.35(-0.95%) |
Apr 17, 2013 | 37.79 | 37.79 | 36.70 | 36.90 | 274,136 | -0.96(-2.54%) |
Apr 16, 2013 | 37.41 | 37.89 | 37.17 | 37.86 | 239,653 | +0.76(+2.05%) |
Apr 15, 2013 | 38.64 | 38.64 | 37.07 | 37.10 | 288,821 | -1.62(-4.18%) |
Apr 12, 2013 | 38.58 | 38.73 | 38.35 | 38.72 | 279,988 | +0.09(+0.23%) |
Apr 11, 2013 | 38.35 | 38.68 | 38.23 | 38.63 | 248,154 | +0.32(+0.84%) |
Apr 10, 2013 | 37.89 | 38.41 | 37.74 | 38.31 | 225,423 | +0.60(+1.59%) |
Apr 09, 2013 | 37.65 | 37.92 | 37.51 | 37.71 | 356,321 | +0.03(+0.08%) |
Apr 08, 2013 | 37.56 | 37.68 | 37.25 | 37.68 | 316,176 | +0.32(+0.86%) |
Apr 05, 2013 | 36.55 | 37.42 | 36.14 | 37.36 | 662,912 | +0.51(+1.38%) |
Apr 04, 2013 | 37.26 | 37.47 | 36.79 | 36.85 | 230,828 | -0.45(-1.21%) |
Apr 03, 2013 | 37.95 | 37.95 | 37.27 | 37.30 | 337,132 | -0.59(-1.56%) |
Apr 02, 2013 | 38.20 | 38.38 | 37.55 | 37.89 | 380,664 | -0.29(-0.76%) |
Apr 01, 2013 | 38.80 | 39.01 | 38.01 | 38.18 | 419,375 | -0.78(-2.00%) |
Mar 28, 2013 | 38.58 | 39.01 | 38.25 | 38.96 | 653,118 | +0.55(+1.43%) |
Mar 27, 2013 | 38.43 | 38.58 | 38.23 | 38.41 | 304,432 | -0.30(-0.77%) |
Mar 26, 2013 | 38.99 | 39.03 | 38.63 | 38.71 | 145,929 | -0.05(-0.13%) |
Mar 25, 2013 | 38.78 | 38.90 | 38.60 | 38.76 | 248,769 | +0.13(+0.34%) |
Mar 22, 2013 | 38.76 | 38.98 | 38.40 | 38.63 | 241,902 | -0.21(-0.54%) |
Mar 21, 2013 | 38.71 | 39.05 | 38.60 | 38.84 | 328,267 | -0.05(-0.13%) |
Mar 20, 2013 | 39.07 | 39.27 | 38.79 | 38.89 | 237,487 | -0.10(-0.26%) |
Mar 19, 2013 | 39.33 | 39.53 | 38.97 | 38.99 | 182,585 | -0.33(-0.84%) |
Mar 18, 2013 | 39.45 | 39.58 | 39.02 | 39.32 | 203,443 | -0.22(-0.56%) |
Mar 15, 2013 | 39.93 | 40.19 | 39.53 | 39.54 | 594,056 | -0.45(-1.13%) |
Mar 14, 2013 | 39.96 | 40.26 | 39.91 | 39.99 | 299,158 | +0.02(+0.05%) |
Mar 13, 2013 | 39.52 | 40.30 | 39.52 | 39.97 | 271,793 | +0.48(+1.22%) |
Mar 12, 2013 | 38.62 | 39.76 | 38.43 | 39.49 | 477,007 | +1.11(+2.89%) |
Mar 11, 2013 | 38.45 | 38.70 | 38.29 | 38.38 | 455,544 | -0.10(-0.26%) |
Mar 08, 2013 | 39.60 | 39.60 | 38.34 | 38.48 | 389,906 | -0.76(-1.94%) |
Mar 07, 2013 | 36.80 | 39.63 | 36.65 | 39.24 | 808,859 | +2.67(+7.30%) |
Mar 06, 2013 | 36.68 | 36.95 | 36.47 | 36.57 | 300,270 | +0.10(+0.27%) |
Mar 05, 2013 | 36.33 | 36.80 | 36.33 | 36.47 | 180,983 | +0.38(+1.05%) |
Mar 04, 2013 | 36.14 | 36.34 | 35.96 | 36.09 | 425,717 | -0.15(-0.41%) |
Mar 01, 2013 | 36.49 | 36.60 | 36.07 | 36.24 | 559,151 | -0.34(-0.93%) |
Feb 28, 2013 | 37.12 | 37.16 | 36.57 | 36.58 | 517,009 | -0.57(-1.53%) |
Feb 27, 2013 | 37.63 | 37.64 | 37.07 | 37.15 | 354,036 | -0.42(-1.12%) |
Feb 26, 2013 | 37.80 | 37.80 | 37.51 | 37.57 | 220,348 | -0.05(-0.13%) |
Feb 25, 2013 | 38.05 | 38.22 | 37.60 | 37.62 | 220,755 | -0.43(-1.13%) |
Feb 22, 2013 | 37.94 | 38.39 | 37.94 | 38.05 | 159,144 | +0.11(+0.29%) |
Feb 21, 2013 | 39.08 | 39.08 | 37.85 | 37.94 | 390,819 | -1.33(-3.39%) |
Feb 20, 2013 | 39.75 | 39.93 | 39.22 | 39.27 | 192,107 | -0.38(-0.96%) |
Feb 19, 2013 | 39.51 | 39.98 | 39.51 | 39.65 | 535,045 | -0.03(-0.08%) |
Feb 15, 2013 | 39.46 | 39.88 | 39.46 | 39.68 | 154,063 | +0.17(+0.43%) |
Feb 14, 2013 | 38.69 | 39.57 | 38.59 | 39.51 | 228,847 | +0.68(+1.75%) |
Feb 13, 2013 | 38.87 | 38.87 | 38.50 | 38.83 | 149,541 | -0.04(-0.10%) |
Feb 12, 2013 | 38.71 | 38.96 | 38.69 | 38.87 | 147,414 | +0.01(+0.03%) |
Feb 11, 2013 | 38.81 | 38.96 | 38.51 | 38.86 | 135,140 | +0.06(+0.15%) |
Feb 08, 2013 | 38.50 | 39.18 | 38.25 | 38.80 | 373,569 | +0.43(+1.12%) |
Feb 07, 2013 | 38.54 | 38.65 | 38.29 | 38.37 | 290,248 | -0.09(-0.23%) |
Feb 06, 2013 | 38.00 | 38.46 | 37.82 | 38.46 | 406,489 | +0.08(+0.21%) |
Feb 04, 2013 | 38.72 | 38.72 | 38.23 | 38.38 | 395,228 | -0.42(-1.08%) |