Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.03 | 37.47 | 37.01 | 37.46 | 441,923 | +0.42(+1.13%) |
Apr 29, 2013 | 36.79 | 37.06 | 36.71 | 37.04 | 643,874 | +0.31(+0.83%) |
Apr 26, 2013 | 36.82 | 36.83 | 36.67 | 36.74 | 909,943 | -0.09(-0.25%) |
Apr 25, 2013 | 36.99 | 37.01 | 36.62 | 36.83 | 671,260 | -0.16(-0.42%) |
Apr 24, 2013 | 36.93 | 37.08 | 36.85 | 36.99 | 1,013,283 | +0.06(+0.17%) |
Apr 23, 2013 | 36.86 | 36.98 | 36.65 | 36.93 | 779,292 | +0.20(+0.54%) |
Apr 22, 2013 | 36.93 | 36.93 | 36.56 | 36.73 | 491,234 | -0.11(-0.29%) |
Apr 19, 2013 | 36.36 | 36.84 | 36.30 | 36.83 | 582,101 | +0.55(+1.52%) |
Apr 18, 2013 | 36.31 | 36.39 | 36.08 | 36.28 | 529,696 | -0.03(-0.09%) |
Apr 17, 2013 | 36.56 | 36.56 | 36.09 | 36.31 | 694,354 | -0.41(-1.12%) |
Apr 16, 2013 | 36.31 | 36.73 | 36.05 | 36.73 | 1,222,941 | +0.62(+1.70%) |
Apr 15, 2013 | 36.63 | 36.77 | 36.11 | 36.11 | 1,102,573 | -0.69(-1.87%) |
Apr 12, 2013 | 36.62 | 36.81 | 36.61 | 36.80 | 514,389 | +0.08(+0.23%) |
Apr 11, 2013 | 36.56 | 36.88 | 36.52 | 36.71 | 571,461 | +0.20(+0.56%) |
Apr 10, 2013 | 36.42 | 36.55 | 36.30 | 36.51 | 736,890 | +0.22(+0.61%) |
Apr 09, 2013 | 36.29 | 36.41 | 36.04 | 36.29 | 699,138 | +0.02(+0.06%) |
Apr 08, 2013 | 36.05 | 36.28 | 35.77 | 36.27 | 516,244 | +0.35(+0.97%) |
Apr 05, 2013 | 35.45 | 35.94 | 35.36 | 35.92 | 752,518 | +0.11(+0.30%) |
Apr 04, 2013 | 35.28 | 35.83 | 35.27 | 35.81 | 906,339 | +0.64(+1.81%) |
Apr 03, 2013 | 35.35 | 35.37 | 35.08 | 35.18 | 880,800 | -0.09(-0.25%) |
Apr 02, 2013 | 35.19 | 35.37 | 35.17 | 35.27 | 608,747 | +0.17(+0.48%) |
Apr 01, 2013 | 34.99 | 35.11 | 34.81 | 35.10 | 948,686 | +0.12(+0.35%) |
Mar 28, 2013 | 34.80 | 35.00 | 34.73 | 34.97 | 1,328,805 | +0.17(+0.48%) |
Mar 27, 2013 | 34.69 | 34.83 | 34.60 | 34.81 | 424,520 | +0.01(+0.04%) |
Mar 26, 2013 | 34.60 | 34.82 | 34.60 | 34.80 | 851,638 | +0.30(+0.86%) |
Mar 25, 2013 | 34.57 | 34.67 | 34.43 | 34.50 | 452,993 | +0.01(+0.04%) |
Mar 22, 2013 | 34.41 | 34.55 | 34.33 | 34.49 | 441,328 | +0.19(+0.56%) |
Mar 21, 2013 | 34.32 | 34.55 | 34.28 | 34.29 | 705,760 | -0.14(-0.40%) |
Mar 20, 2013 | 34.44 | 34.46 | 34.31 | 34.43 | 744,798 | +0.14(+0.42%) |
Mar 19, 2013 | 34.52 | 34.54 | 34.10 | 34.29 | 696,997 | -0.21(-0.61%) |
Mar 18, 2013 | 34.42 | 34.60 | 34.37 | 34.50 | 604,132 | -0.16(-0.45%) |
Mar 15, 2013 | 34.55 | 34.69 | 34.45 | 34.65 | 419,122 | -0.03(-0.07%) |
Mar 14, 2013 | 34.48 | 34.72 | 34.46 | 34.68 | 412,787 | +0.20(+0.59%) |
Mar 13, 2013 | 34.50 | 34.58 | 34.35 | 34.48 | 407,794 | +0.02(+0.06%) |
Mar 12, 2013 | 34.53 | 34.56 | 34.37 | 34.46 | 755,689 | -0.10(-0.28%) |
Mar 11, 2013 | 34.52 | 34.55 | 34.36 | 34.55 | 392,400 | +0.08(+0.24%) |
Mar 08, 2013 | 34.60 | 34.60 | 34.26 | 34.47 | 587,602 | -0.03(-0.09%) |
Mar 07, 2013 | 34.75 | 34.81 | 34.43 | 34.50 | 1,198,188 | -0.23(-0.65%) |
Mar 06, 2013 | 34.87 | 34.93 | 34.56 | 34.73 | 542,572 | -0.05(-0.16%) |
Mar 05, 2013 | 34.66 | 34.84 | 34.52 | 34.78 | 1,009,714 | +0.26(+0.76%) |
Mar 04, 2013 | 34.23 | 34.60 | 34.23 | 34.52 | 839,325 | +0.25(+0.74%) |
Mar 01, 2013 | 33.98 | 34.28 | 33.86 | 34.27 | 1,876,269 | +0.13(+0.39%) |
Feb 28, 2013 | 34.18 | 34.32 | 34.10 | 34.13 | 879,015 | -0.09(-0.26%) |
Feb 27, 2013 | 33.99 | 34.38 | 33.95 | 34.22 | 679,897 | +0.21(+0.61%) |
Feb 26, 2013 | 34.02 | 34.17 | 33.77 | 34.01 | 1,089,807 | +0.13(+0.40%) |
Feb 25, 2013 | 34.76 | 34.76 | 33.88 | 33.88 | 702,049 | -0.68(-1.97%) |
Feb 22, 2013 | 34.37 | 34.56 | 34.36 | 34.56 | 884,353 | +0.34(+1.00%) |
Feb 21, 2013 | 34.44 | 34.52 | 34.20 | 34.22 | 638,689 | -0.28(-0.81%) |
Feb 20, 2013 | 34.69 | 34.83 | 34.50 | 34.50 | 486,456 | -0.19(-0.53%) |
Feb 19, 2013 | 34.45 | 34.69 | 34.44 | 34.68 | 543,830 | +0.29(+0.83%) |
Feb 15, 2013 | 34.44 | 34.45 | 34.26 | 34.40 | 507,585 | -0.01(-0.04%) |
Feb 14, 2013 | 34.56 | 34.56 | 34.38 | 34.41 | 565,541 | -0.19(-0.54%) |
Feb 13, 2013 | 34.63 | 35.02 | 34.49 | 34.60 | 1,382,633 | -0.04(-0.11%) |
Feb 12, 2013 | 34.38 | 34.63 | 34.33 | 34.63 | 1,211,961 | +0.26(+0.75%) |
Feb 11, 2013 | 34.27 | 34.42 | 34.27 | 34.38 | 879,920 | +0.11(+0.31%) |
Feb 08, 2013 | 34.01 | 34.32 | 34.01 | 34.27 | 1,106,434 | +0.29(+0.87%) |
Feb 07, 2013 | 34.12 | 34.18 | 33.90 | 33.98 | 732,547 | -0.16(-0.46%) |
Feb 06, 2013 | 33.94 | 34.20 | 33.88 | 34.13 | 560,469 | +0.03(+0.07%) |
Feb 04, 2013 | 34.09 | 34.25 | 34.01 | 34.11 | 909,477 | -0.11(-0.33%) |