Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.41 | 40.97 | 40.34 | 40.96 | 1,876,724 | +0.72(+1.78%) |
Apr 29, 2013 | 40.05 | 40.61 | 40.05 | 40.24 | 1,771,176 | +0.88(+2.23%) |
Apr 26, 2013 | 38.80 | 39.41 | 38.83 | 39.36 | 2,041,019 | +0.54(+1.38%) |
Apr 25, 2013 | 39.06 | 39.32 | 38.74 | 38.83 | 1,600,467 | -0.20(-0.50%) |
Apr 24, 2013 | 39.35 | 39.60 | 39.00 | 39.02 | 1,082,137 | -0.41(-1.04%) |
Apr 23, 2013 | 38.78 | 39.75 | 38.72 | 39.43 | 1,317,826 | +0.65(+1.67%) |
Apr 22, 2013 | 37.91 | 38.89 | 37.79 | 38.78 | 1,436,250 | +1.24(+3.29%) |
Apr 19, 2013 | 37.63 | 37.85 | 37.44 | 37.55 | 1,523,951 | -0.02(-0.05%) |
Apr 18, 2013 | 38.02 | 38.16 | 37.55 | 37.56 | 528,979 | -0.39(-1.03%) |
Apr 17, 2013 | 38.11 | 38.11 | 37.54 | 37.96 | 776,222 | -0.33(-0.87%) |
Apr 16, 2013 | 38.12 | 38.49 | 38.06 | 38.29 | 1,391,566 | +0.72(+1.93%) |
Apr 15, 2013 | 38.93 | 39.01 | 37.56 | 37.56 | 1,398,466 | -1.44(-3.70%) |
Apr 12, 2013 | 39.36 | 39.78 | 38.89 | 39.01 | 831,219 | -0.38(-0.95%) |
Apr 11, 2013 | 39.28 | 39.89 | 39.23 | 39.38 | 1,324,718 | +0.15(+0.39%) |
Apr 10, 2013 | 39.47 | 39.48 | 39.04 | 39.23 | 1,453,284 | -0.25(-0.63%) |
Apr 09, 2013 | 39.22 | 39.94 | 39.22 | 39.47 | 1,023,341 | -0.09(-0.22%) |
Apr 08, 2013 | 39.69 | 39.83 | 39.24 | 39.56 | 1,175,450 | -0.33(-0.83%) |
Apr 05, 2013 | 39.02 | 39.94 | 38.76 | 39.89 | 1,097,437 | +0.24(+0.60%) |
Apr 04, 2013 | 39.40 | 39.73 | 39.06 | 39.65 | 778,258 | +0.39(+1.00%) |
Apr 03, 2013 | 39.53 | 39.71 | 39.23 | 39.26 | 1,714,060 | -0.32(-0.80%) |
Apr 02, 2013 | 39.52 | 39.88 | 39.35 | 39.58 | 1,723,714 | +0.04(+0.11%) |
Apr 01, 2013 | 39.81 | 39.81 | 39.08 | 39.53 | 873,911 | -0.01(-0.02%) |
Mar 28, 2013 | 39.11 | 39.58 | 38.78 | 39.54 | 1,364,606 | +0.42(+1.07%) |
Mar 27, 2013 | 38.52 | 39.41 | 38.43 | 39.13 | 1,522,563 | +0.49(+1.28%) |
Mar 26, 2013 | 37.50 | 38.77 | 37.50 | 38.63 | 1,572,352 | +1.48(+4.00%) |
Mar 25, 2013 | 37.79 | 37.84 | 36.86 | 37.15 | 1,461,568 | -0.52(-1.38%) |
Mar 22, 2013 | 37.89 | 38.11 | 37.64 | 37.67 | 993,210 | -0.16(-0.43%) |
Mar 21, 2013 | 37.79 | 38.07 | 37.69 | 37.83 | 1,054,867 | -0.26(-0.67%) |
Mar 20, 2013 | 37.79 | 38.15 | 37.72 | 38.08 | 885,614 | +0.61(+1.64%) |
Mar 19, 2013 | 37.31 | 37.72 | 37.02 | 37.47 | 814,742 | +0.29(+0.78%) |
Mar 18, 2013 | 36.70 | 37.36 | 36.60 | 37.18 | 1,157,414 | +0.19(+0.51%) |
Mar 15, 2013 | 37.31 | 37.47 | 36.95 | 36.99 | 1,109,573 | -0.32(-0.85%) |
Mar 14, 2013 | 37.15 | 37.37 | 36.91 | 37.31 | 1,123,249 | +0.30(+0.81%) |
Mar 13, 2013 | 37.39 | 37.41 | 36.96 | 37.01 | 1,631,576 | -0.26(-0.71%) |
Mar 12, 2013 | 37.45 | 37.45 | 37.04 | 37.27 | 1,757,218 | -0.13(-0.34%) |
Mar 11, 2013 | 37.28 | 37.63 | 37.07 | 37.40 | 1,626,011 | +0.09(+0.23%) |
Mar 08, 2013 | 37.47 | 37.73 | 37.21 | 37.32 | 940,651 | +0.07(+0.18%) |
Mar 07, 2013 | 38.21 | 38.26 | 36.93 | 37.25 | 2,103,775 | -1.14(-2.98%) |
Mar 06, 2013 | 38.66 | 38.94 | 38.23 | 38.39 | 800,802 | -0.14(-0.35%) |
Mar 05, 2013 | 37.72 | 38.80 | 37.72 | 38.53 | 1,188,879 | +0.90(+2.40%) |
Mar 04, 2013 | 36.94 | 37.68 | 36.94 | 37.62 | 665,573 | +0.41(+1.10%) |
Mar 01, 2013 | 37.62 | 37.78 | 37.04 | 37.21 | 1,352,061 | -0.73(-1.93%) |
Feb 28, 2013 | 37.62 | 38.22 | 37.59 | 37.95 | 1,807,197 | +0.67(+1.81%) |
Feb 27, 2013 | 36.68 | 37.33 | 36.47 | 37.27 | 605,876 | +0.48(+1.30%) |
Feb 26, 2013 | 36.69 | 37.07 | 36.68 | 36.80 | 1,046,221 | +0.30(+0.82%) |
Feb 25, 2013 | 36.92 | 37.21 | 36.50 | 36.50 | 995,381 | -0.29(-0.79%) |
Feb 22, 2013 | 36.49 | 37.21 | 36.49 | 36.79 | 1,754,790 | +0.66(+1.82%) |
Feb 21, 2013 | 36.42 | 36.52 | 35.81 | 36.13 | 1,000,516 | -0.45(-1.24%) |
Feb 20, 2013 | 37.09 | 37.36 | 36.57 | 36.58 | 1,553,472 | -0.30(-0.81%) |
Feb 19, 2013 | 36.75 | 36.94 | 36.34 | 36.88 | 1,666,434 | +0.49(+1.36%) |
Feb 15, 2013 | 36.86 | 36.99 | 36.34 | 36.39 | 1,148,014 | -0.44(-1.20%) |
Feb 14, 2013 | 36.90 | 37.02 | 36.38 | 36.83 | 1,271,986 | -0.16(-0.44%) |
Feb 13, 2013 | 37.21 | 37.25 | 36.79 | 36.99 | 1,365,310 | -0.09(-0.25%) |
Feb 12, 2013 | 36.98 | 37.16 | 36.96 | 37.09 | 1,238,234 | +0.04(+0.11%) |
Feb 11, 2013 | 37.31 | 37.32 | 36.87 | 37.04 | 889,679 | -0.42(-1.11%) |
Feb 08, 2013 | 37.66 | 37.71 | 37.38 | 37.46 | 928,396 | -0.14(-0.36%) |
Feb 07, 2013 | 37.64 | 37.81 | 37.32 | 37.60 | 995,016 | -0.08(-0.20%) |
Feb 06, 2013 | 37.59 | 37.69 | 37.48 | 37.67 | 754,703 | -0.04(-0.11%) |
Feb 04, 2013 | 37.61 | 37.82 | 37.41 | 37.72 | 1,143,493 | -0.07(-0.18%) |