Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.52 | 37.94 | 37.21 | 37.90 | 560,428 | +0.11(+0.30%) |
Apr 29, 2013 | 37.44 | 37.83 | 37.44 | 37.79 | 505,383 | +0.87(+2.35%) |
Apr 26, 2013 | 37.32 | 37.23 | 36.90 | 36.92 | 621,592 | -0.30(-0.81%) |
Apr 25, 2013 | 37.28 | 37.50 | 37.18 | 37.23 | 299,774 | +0.32(+0.88%) |
Apr 24, 2013 | 36.55 | 37.02 | 36.55 | 36.90 | 390,560 | +0.27(+0.74%) |
Apr 23, 2013 | 36.30 | 36.64 | 36.27 | 36.63 | 579,992 | +0.67(+1.86%) |
Apr 22, 2013 | 36.04 | 36.04 | 35.53 | 35.96 | 393,067 | -0.29(-0.80%) |
Apr 19, 2013 | 36.38 | 36.40 | 36.12 | 36.25 | 452,814 | +0.48(+1.34%) |
Apr 18, 2013 | 35.82 | 35.92 | 35.58 | 35.77 | 529,949 | -0.04(-0.10%) |
Apr 17, 2013 | 36.06 | 36.16 | 35.60 | 35.81 | 588,918 | -0.76(-2.07%) |
Apr 16, 2013 | 36.34 | 36.66 | 36.15 | 36.56 | 569,318 | +1.26(+3.58%) |
Apr 15, 2013 | 36.39 | 36.39 | 35.27 | 35.30 | 689,647 | -2.05(-5.49%) |
Apr 12, 2013 | 37.86 | 37.97 | 37.17 | 37.35 | 1,130,458 | -0.93(-2.42%) |
Apr 11, 2013 | 38.18 | 38.35 | 38.01 | 38.28 | 469,030 | +0.07(+0.19%) |
Apr 10, 2013 | 38.00 | 38.42 | 37.98 | 38.21 | 402,669 | +0.48(+1.28%) |
Apr 09, 2013 | 37.21 | 37.93 | 37.20 | 37.72 | 766,948 | +0.17(+0.44%) |
Apr 08, 2013 | 37.27 | 37.56 | 37.07 | 37.56 | 358,418 | +0.68(+1.86%) |
Apr 05, 2013 | 36.40 | 36.91 | 36.31 | 36.87 | 764,966 | -0.05(-0.13%) |
Apr 04, 2013 | 36.64 | 37.02 | 36.58 | 36.92 | 535,570 | +0.24(+0.64%) |
Apr 03, 2013 | 37.14 | 37.19 | 36.55 | 36.68 | 620,778 | -0.65(-1.74%) |
Apr 02, 2013 | 37.67 | 37.67 | 37.31 | 37.33 | 424,749 | -0.09(-0.24%) |
Apr 01, 2013 | 37.56 | 37.70 | 37.35 | 37.42 | 282,664 | -0.28(-0.74%) |
Mar 28, 2013 | 37.60 | 37.72 | 37.50 | 37.70 | 456,501 | +0.24(+0.63%) |
Mar 27, 2013 | 37.17 | 37.47 | 36.98 | 37.46 | 950,469 | -0.48(-1.26%) |
Mar 26, 2013 | 37.85 | 38.07 | 37.71 | 37.94 | 969,884 | +0.62(+1.66%) |
Mar 25, 2013 | 37.31 | 37.47 | 37.06 | 37.32 | 524,881 | +0.14(+0.38%) |
Mar 22, 2013 | 37.07 | 37.18 | 36.90 | 37.18 | 705,065 | -0.08(-0.21%) |
Mar 21, 2013 | 37.35 | 37.37 | 37.20 | 37.25 | 1,440,915 | -0.10(-0.27%) |
Mar 20, 2013 | 37.45 | 37.58 | 37.31 | 37.36 | 420,430 | -0.01(-0.03%) |
Mar 19, 2013 | 37.67 | 37.75 | 37.12 | 37.37 | 779,829 | -0.38(-1.02%) |
Mar 18, 2013 | 37.71 | 38.05 | 37.71 | 37.75 | 415,211 | -0.21(-0.54%) |
Mar 15, 2013 | 38.19 | 38.19 | 37.88 | 37.96 | 616,496 | -0.24(-0.63%) |
Mar 14, 2013 | 38.10 | 38.36 | 37.92 | 38.20 | 226,884 | +0.41(+1.09%) |
Mar 13, 2013 | 38.25 | 38.25 | 37.77 | 37.79 | 581,488 | -0.70(-1.81%) |
Mar 12, 2013 | 38.73 | 38.93 | 38.45 | 38.48 | 658,933 | -0.75(-1.91%) |
Mar 11, 2013 | 38.91 | 39.24 | 38.87 | 39.23 | 439,327 | +0.05(+0.12%) |
Mar 08, 2013 | 39.16 | 39.24 | 38.84 | 39.19 | 365,488 | +0.73(+1.89%) |
Mar 07, 2013 | 38.50 | 38.65 | 38.44 | 38.46 | 737,118 | -0.30(-0.76%) |
Mar 06, 2013 | 38.80 | 38.84 | 38.51 | 38.75 | 1,416,262 | -0.27(-0.70%) |
Mar 05, 2013 | 38.84 | 39.06 | 38.79 | 39.03 | 349,736 | +0.96(+2.53%) |
Mar 04, 2013 | 38.02 | 38.15 | 37.83 | 38.06 | 348,069 | -0.76(-1.95%) |
Mar 01, 2013 | 38.42 | 38.82 | 38.30 | 38.82 | 632,617 | +0.74(+1.95%) |
Feb 28, 2013 | 38.34 | 38.46 | 38.05 | 38.08 | 1,279,506 | -0.86(-2.20%) |
Feb 27, 2013 | 38.44 | 38.94 | 38.26 | 38.93 | 549,950 | -0.10(-0.26%) |
Feb 26, 2013 | 39.05 | 39.20 | 38.78 | 39.03 | 260,354 | +0.53(+1.38%) |
Feb 25, 2013 | 39.24 | 39.40 | 38.50 | 38.50 | 838,451 | -0.24(-0.62%) |
Feb 22, 2013 | 38.70 | 38.76 | 38.48 | 38.74 | 346,055 | +0.27(+0.69%) |
Feb 21, 2013 | 38.84 | 38.84 | 38.32 | 38.48 | 837,511 | -0.54(-1.39%) |
Feb 20, 2013 | 39.60 | 39.63 | 38.93 | 39.02 | 487,405 | -0.66(-1.67%) |
Feb 19, 2013 | 39.51 | 39.80 | 39.48 | 39.68 | 330,109 | -0.05(-0.14%) |
Feb 15, 2013 | 40.12 | 40.15 | 39.69 | 39.73 | 372,348 | -0.68(-1.69%) |
Feb 14, 2013 | 39.87 | 40.43 | 39.70 | 40.42 | 290,385 | +0.38(+0.96%) |
Feb 13, 2013 | 40.10 | 40.11 | 39.85 | 40.04 | 466,950 | +0.11(+0.27%) |
Feb 12, 2013 | 39.52 | 40.10 | 39.52 | 39.93 | 325,167 | -0.15(-0.37%) |
Feb 11, 2013 | 39.99 | 40.17 | 39.85 | 40.08 | 350,278 | -0.03(-0.07%) |
Feb 08, 2013 | 39.96 | 40.12 | 39.94 | 40.11 | 429,488 | +0.28(+0.70%) |
Feb 07, 2013 | 39.85 | 39.99 | 39.50 | 39.83 | 557,858 | +0.19(+0.49%) |
Feb 06, 2013 | 39.37 | 39.67 | 39.26 | 39.63 | 362,168 | +0.17(+0.42%) |
Feb 04, 2013 | 39.21 | 39.55 | 39.21 | 39.47 | 652,600 | -0.43(-1.07%) |