Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.57 | 37.99 | 37.26 | 37.95 | 559,723 | +0.11(+0.30%) |
Apr 29, 2013 | 37.49 | 37.88 | 37.49 | 37.84 | 504,747 | +0.87(+2.35%) |
Apr 26, 2013 | 37.37 | 37.27 | 36.95 | 36.97 | 620,811 | -0.30(-0.81%) |
Apr 25, 2013 | 37.33 | 37.54 | 37.23 | 37.27 | 299,397 | +0.33(+0.88%) |
Apr 24, 2013 | 36.59 | 37.07 | 36.59 | 36.95 | 390,069 | +0.27(+0.74%) |
Apr 23, 2013 | 36.34 | 36.69 | 36.31 | 36.67 | 579,263 | +0.67(+1.86%) |
Apr 22, 2013 | 36.08 | 36.08 | 35.58 | 36.01 | 392,573 | -0.29(-0.80%) |
Apr 19, 2013 | 36.43 | 36.44 | 36.16 | 36.30 | 452,244 | +0.48(+1.34%) |
Apr 18, 2013 | 35.87 | 35.97 | 35.63 | 35.82 | 529,282 | -0.04(-0.10%) |
Apr 17, 2013 | 36.11 | 36.21 | 35.64 | 35.85 | 588,178 | -0.76(-2.07%) |
Apr 16, 2013 | 36.39 | 36.70 | 36.20 | 36.61 | 568,602 | +1.27(+3.58%) |
Apr 15, 2013 | 36.44 | 36.44 | 35.32 | 35.34 | 688,780 | -2.05(-5.49%) |
Apr 12, 2013 | 37.91 | 38.02 | 37.21 | 37.40 | 1,129,036 | -0.93(-2.42%) |
Apr 11, 2013 | 38.23 | 38.40 | 38.06 | 38.32 | 468,440 | +0.07(+0.19%) |
Apr 10, 2013 | 38.05 | 38.47 | 38.03 | 38.25 | 402,162 | +0.48(+1.28%) |
Apr 09, 2013 | 37.26 | 37.98 | 37.25 | 37.77 | 765,983 | +0.17(+0.44%) |
Apr 08, 2013 | 37.32 | 37.61 | 37.11 | 37.60 | 357,967 | +0.69(+1.86%) |
Apr 05, 2013 | 36.44 | 36.95 | 36.36 | 36.92 | 764,004 | -0.05(-0.13%) |
Apr 04, 2013 | 36.69 | 37.07 | 36.63 | 36.96 | 534,897 | +0.24(+0.64%) |
Apr 03, 2013 | 37.19 | 37.24 | 36.60 | 36.73 | 619,997 | -0.65(-1.74%) |
Apr 02, 2013 | 37.72 | 37.72 | 37.35 | 37.38 | 424,214 | -0.09(-0.24%) |
Apr 01, 2013 | 37.60 | 37.74 | 37.40 | 37.47 | 282,308 | -0.28(-0.74%) |
Mar 28, 2013 | 37.65 | 37.77 | 37.54 | 37.74 | 455,927 | +0.24(+0.63%) |
Mar 27, 2013 | 37.21 | 37.52 | 37.03 | 37.51 | 949,273 | -0.48(-1.26%) |
Mar 26, 2013 | 37.90 | 38.12 | 37.76 | 37.99 | 968,664 | +0.62(+1.66%) |
Mar 25, 2013 | 37.36 | 37.51 | 37.11 | 37.37 | 524,221 | +0.14(+0.38%) |
Mar 22, 2013 | 37.11 | 37.22 | 36.95 | 37.22 | 704,178 | -0.08(-0.21%) |
Mar 21, 2013 | 37.40 | 37.41 | 37.24 | 37.30 | 1,439,102 | -0.10(-0.27%) |
Mar 20, 2013 | 37.50 | 37.63 | 37.36 | 37.40 | 419,901 | -0.01(-0.03%) |
Mar 19, 2013 | 37.72 | 37.80 | 37.17 | 37.41 | 778,848 | -0.38(-1.02%) |
Mar 18, 2013 | 37.76 | 38.09 | 37.76 | 37.80 | 414,689 | -0.21(-0.54%) |
Mar 15, 2013 | 38.24 | 38.24 | 37.93 | 38.01 | 615,720 | -0.24(-0.63%) |
Mar 14, 2013 | 38.15 | 38.41 | 37.97 | 38.25 | 226,598 | +0.41(+1.09%) |
Mar 13, 2013 | 38.30 | 38.30 | 37.82 | 37.83 | 580,756 | -0.70(-1.81%) |
Mar 12, 2013 | 38.78 | 38.97 | 38.50 | 38.53 | 658,104 | -0.75(-1.91%) |
Mar 11, 2013 | 38.96 | 39.29 | 38.92 | 39.28 | 438,774 | +0.05(+0.12%) |
Mar 08, 2013 | 39.21 | 39.29 | 38.89 | 39.23 | 365,028 | +0.73(+1.89%) |
Mar 07, 2013 | 38.55 | 38.70 | 38.49 | 38.51 | 736,191 | -0.30(-0.76%) |
Mar 06, 2013 | 38.84 | 38.89 | 38.56 | 38.80 | 1,414,481 | -0.27(-0.70%) |
Mar 05, 2013 | 38.89 | 39.10 | 38.84 | 39.08 | 349,296 | +0.96(+2.53%) |
Mar 04, 2013 | 38.07 | 38.20 | 37.88 | 38.11 | 347,632 | -0.76(-1.95%) |
Mar 01, 2013 | 38.47 | 38.87 | 38.35 | 38.87 | 631,821 | +0.74(+1.95%) |
Feb 28, 2013 | 38.38 | 38.51 | 38.10 | 38.12 | 1,277,897 | -0.86(-2.20%) |
Feb 27, 2013 | 38.48 | 38.99 | 38.31 | 38.98 | 549,259 | -0.10(-0.26%) |
Feb 26, 2013 | 39.10 | 39.25 | 38.83 | 39.08 | 260,026 | +0.53(+1.38%) |
Feb 25, 2013 | 39.29 | 39.45 | 38.55 | 38.55 | 837,396 | -0.24(-0.62%) |
Feb 22, 2013 | 38.75 | 38.81 | 38.53 | 38.79 | 345,620 | +0.27(+0.69%) |
Feb 21, 2013 | 38.89 | 38.89 | 38.37 | 38.53 | 836,458 | -0.54(-1.39%) |
Feb 20, 2013 | 39.65 | 39.68 | 38.98 | 39.07 | 486,792 | -0.66(-1.67%) |
Feb 19, 2013 | 39.56 | 39.85 | 39.53 | 39.73 | 329,694 | -0.05(-0.13%) |
Feb 15, 2013 | 40.17 | 40.20 | 39.74 | 39.78 | 371,879 | -0.69(-1.69%) |
Feb 14, 2013 | 39.92 | 40.48 | 39.75 | 40.47 | 290,020 | +0.38(+0.96%) |
Feb 13, 2013 | 40.15 | 40.16 | 39.90 | 40.09 | 466,363 | +0.11(+0.27%) |
Feb 12, 2013 | 39.57 | 40.15 | 39.57 | 39.98 | 324,758 | -0.15(-0.37%) |
Feb 11, 2013 | 40.04 | 40.22 | 39.90 | 40.13 | 349,837 | -0.03(-0.07%) |
Feb 08, 2013 | 40.02 | 40.17 | 39.99 | 40.16 | 428,947 | +0.28(+0.70%) |
Feb 07, 2013 | 39.90 | 40.04 | 39.55 | 39.88 | 557,157 | +0.20(+0.49%) |
Feb 06, 2013 | 39.42 | 39.72 | 39.31 | 39.68 | 361,713 | +0.17(+0.42%) |
Feb 04, 2013 | 39.26 | 39.60 | 39.26 | 39.52 | 651,779 | -0.43(-1.07%) |