Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.60 | 36.74 | 36.50 | 36.74 | 1,300 | +0.04(+0.11%) |
Apr 29, 2013 | 36.60 | 36.70 | 36.46 | 36.70 | 1,422 | +0.12(+0.33%) |
Apr 26, 2013 | 36.43 | 36.62 | 36.36 | 36.58 | 25,289 | +0.12(+0.33%) |
Apr 25, 2013 | 36.46 | 36.66 | 36.46 | 36.46 | 5,391 | +0.33(+0.91%) |
Apr 24, 2013 | 35.53 | 36.19 | 35.53 | 36.13 | 12,821 | +0.26(+0.73%) |
Apr 23, 2013 | 35.83 | 35.96 | 35.72 | 35.87 | 2,681 | +0.43(+1.22%) |
Apr 22, 2013 | 35.50 | 35.52 | 35.14 | 35.44 | 3,566 | -0.08(-0.23%) |
Apr 19, 2013 | 35.29 | 35.53 | 35.15 | 35.52 | 14,246 | +0.40(+1.14%) |
Apr 18, 2013 | 35.39 | 35.44 | 34.90 | 35.12 | 7,697 | -0.31(-0.87%) |
Apr 17, 2013 | 35.80 | 35.80 | 35.13 | 35.43 | 81,936 | -0.72(-1.99%) |
Apr 16, 2013 | 35.78 | 36.15 | 35.78 | 36.15 | 5,523 | +0.63(+1.77%) |
Apr 15, 2013 | 36.96 | 36.96 | 35.34 | 35.52 | 25,371 | -1.34(-3.64%) |
Apr 12, 2013 | 37.00 | 37.00 | 36.74 | 36.86 | 1,163 | -0.17(-0.46%) |
Apr 11, 2013 | 36.83 | 37.11 | 36.70 | 37.03 | 12,952 | +0.15(+0.41%) |
Apr 10, 2013 | 36.33 | 36.88 | 36.33 | 36.88 | 4,440 | +0.55(+1.51%) |
Apr 09, 2013 | 36.34 | 36.43 | 36.27 | 36.33 | 8,753 | -0.01(-0.02%) |
Apr 08, 2013 | 36.19 | 36.35 | 35.90 | 36.34 | 7,228 | +0.33(+0.91%) |
Apr 05, 2013 | 35.31 | 36.01 | 35.31 | 36.01 | 49,464 | -0.07(-0.19%) |
Apr 04, 2013 | 36.02 | 36.11 | 34.71 | 36.08 | 71,661 | +0.33(+0.92%) |
Apr 03, 2013 | 36.40 | 36.50 | 35.64 | 35.75 | 11,949 | -0.66(-1.81%) |
Apr 02, 2013 | 36.90 | 36.91 | 36.41 | 36.41 | 5,071 | -0.50(-1.37%) |
Apr 01, 2013 | 37.79 | 37.79 | 36.91 | 36.91 | 7,140 | -0.64(-1.69%) |
Mar 28, 2013 | 37.50 | 37.55 | 37.43 | 37.55 | 5,563 | +0.24(+0.64%) |
Mar 27, 2013 | 37.17 | 37.32 | 37.01 | 37.31 | 3,637 | -0.01(-0.03%) |
Mar 26, 2013 | 37.22 | 37.38 | 37.20 | 37.32 | 13,817 | +0.14(+0.38%) |
Mar 25, 2013 | 37.54 | 37.54 | 36.94 | 37.18 | 6,321 | -0.17(-0.46%) |
Mar 22, 2013 | 37.40 | 37.40 | 37.14 | 37.35 | 3,779 | +0.19(+0.51%) |
Mar 21, 2013 | 37.50 | 37.59 | 37.07 | 37.16 | 6,083 | -0.47(-1.25%) |
Mar 20, 2013 | 37.53 | 37.63 | 37.38 | 37.63 | 10,215 | +0.38(+1.02%) |
Mar 19, 2013 | 37.24 | 37.37 | 36.97 | 37.25 | 70,847 | +0.18(+0.50%) |
Mar 18, 2013 | 36.87 | 37.12 | 36.40 | 37.07 | 6,253 | +0.05(+0.12%) |
Mar 15, 2013 | 37.21 | 37.21 | 36.94 | 37.02 | 5,299 | -0.04(-0.11%) |
Mar 14, 2013 | 36.88 | 37.06 | 36.86 | 37.06 | 2,931 | +0.22(+0.60%) |
Mar 13, 2013 | 36.31 | 36.84 | 36.31 | 36.84 | 5,836 | +0.62(+1.71%) |
Mar 12, 2013 | 36.30 | 36.35 | 36.22 | 36.22 | 6,468 | -0.07(-0.19%) |
Mar 11, 2013 | 36.31 | 36.37 | 36.20 | 36.29 | 4,889 | +0.06(+0.15%) |
Mar 08, 2013 | 36.00 | 36.25 | 36.00 | 36.23 | 2,591 | +0.50(+1.41%) |
Mar 07, 2013 | 35.80 | 35.84 | 35.73 | 35.73 | 9,389 | -0.07(-0.18%) |
Mar 06, 2013 | 35.83 | 35.83 | 35.55 | 35.80 | 7,044 | +0.16(+0.46%) |
Mar 05, 2013 | 35.46 | 35.64 | 35.34 | 35.63 | 3,816 | +0.58(+1.66%) |
Mar 04, 2013 | 34.75 | 35.05 | 34.74 | 35.05 | 1,959 | +0.21(+0.60%) |
Mar 01, 2013 | 34.80 | 34.89 | 34.65 | 34.84 | 2,335 | -0.01(-0.03%) |
Feb 28, 2013 | 34.81 | 34.99 | 34.73 | 34.85 | 5,200 | +0.08(+0.23%) |
Feb 27, 2013 | 34.18 | 34.77 | 34.18 | 34.77 | 643 | +0.56(+1.64%) |
Feb 26, 2013 | 34.04 | 34.21 | 34.04 | 34.21 | 300 | -0.38(-1.11%) |
Feb 22, 2013 | 34.72 | 34.72 | 34.41 | 34.59 | 9,489 | +0.15(+0.44%) |
Feb 21, 2013 | 34.46 | 34.46 | 34.28 | 34.44 | 3,687 | -0.35(-1.01%) |
Feb 20, 2013 | 35.19 | 35.20 | 34.79 | 34.79 | 3,227 | -0.47(-1.33%) |
Feb 19, 2013 | 35.10 | 35.29 | 35.10 | 35.26 | 6,608 | +0.29(+0.83%) |
Feb 15, 2013 | 34.94 | 34.97 | 34.93 | 34.97 | 1,152 | +0.09(+0.26%) |
Feb 14, 2013 | 34.75 | 34.88 | 34.65 | 34.88 | 4,908 | +0.19(+0.55%) |
Feb 13, 2013 | 34.71 | 34.72 | 34.65 | 34.69 | 8,421 | +0.17(+0.50%) |
Feb 12, 2013 | 34.43 | 34.52 | 34.43 | 34.52 | 2,781 | +0.20(+0.57%) |
Feb 11, 2013 | 34.34 | 34.35 | 34.30 | 34.32 | 3,608 | -0.09(-0.26%) |
Feb 08, 2013 | 34.45 | 34.45 | 34.36 | 34.41 | 1,206 | +0.16(+0.47%) |
Feb 07, 2013 | 34.29 | 34.29 | 33.99 | 34.25 | 9,914 | -0.07(-0.21%) |
Feb 06, 2013 | 33.96 | 34.32 | 33.89 | 34.32 | 7,247 | +0.73(+2.17%) |
Feb 04, 2013 | 34.02 | 34.05 | 33.59 | 33.59 | 4,334 | -0.53(-1.57%) |