Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.17 | 38.88 | 38.06 | 38.88 | 933,044 | +0.97(+2.56%) |
Apr 29, 2013 | 37.66 | 38.04 | 37.45 | 37.91 | 493,062 | +0.43(+1.16%) |
Apr 26, 2013 | 37.63 | 37.70 | 37.24 | 37.48 | 578,712 | -0.22(-0.58%) |
Apr 25, 2013 | 37.96 | 38.08 | 37.44 | 37.70 | 382,532 | -0.28(-0.74%) |
Apr 24, 2013 | 37.64 | 38.06 | 37.60 | 37.98 | 631,373 | +0.38(+1.02%) |
Apr 23, 2013 | 37.52 | 37.70 | 37.36 | 37.60 | 417,742 | +0.25(+0.66%) |
Apr 22, 2013 | 37.47 | 37.51 | 36.98 | 37.35 | 373,302 | -0.04(-0.11%) |
Apr 19, 2013 | 37.14 | 37.41 | 37.00 | 37.39 | 466,071 | +0.38(+1.02%) |
Apr 18, 2013 | 37.00 | 37.07 | 36.59 | 37.01 | 611,077 | +0.03(+0.07%) |
Apr 17, 2013 | 37.14 | 37.18 | 36.72 | 36.98 | 621,992 | -0.44(-1.17%) |
Apr 16, 2013 | 36.83 | 37.44 | 36.68 | 37.42 | 725,332 | +0.69(+1.87%) |
Apr 15, 2013 | 37.16 | 37.37 | 36.63 | 36.74 | 847,657 | -0.65(-1.73%) |
Apr 12, 2013 | 37.06 | 37.40 | 36.94 | 37.38 | 608,658 | +0.26(+0.70%) |
Apr 11, 2013 | 36.78 | 37.51 | 36.78 | 37.12 | 825,846 | +0.30(+0.80%) |
Apr 10, 2013 | 36.49 | 36.98 | 36.41 | 36.83 | 952,871 | +0.43(+1.19%) |
Apr 09, 2013 | 36.59 | 36.67 | 36.34 | 36.39 | 647,887 | -0.17(-0.47%) |
Apr 08, 2013 | 36.42 | 36.62 | 36.13 | 36.57 | 775,367 | +0.10(+0.28%) |
Apr 05, 2013 | 36.02 | 36.52 | 35.98 | 36.46 | 646,488 | +0.01(+0.04%) |
Apr 04, 2013 | 35.95 | 36.48 | 35.91 | 36.45 | 521,555 | +0.60(+1.67%) |
Apr 03, 2013 | 36.16 | 36.26 | 35.76 | 35.85 | 521,767 | -0.30(-0.82%) |
Apr 02, 2013 | 36.08 | 36.34 | 36.03 | 36.15 | 522,927 | +0.07(+0.19%) |
Apr 01, 2013 | 36.08 | 36.21 | 35.91 | 36.08 | 774,601 | +0.08(+0.21%) |
Mar 28, 2013 | 35.86 | 36.05 | 35.76 | 36.00 | 720,159 | +0.17(+0.48%) |
Mar 27, 2013 | 35.79 | 35.86 | 35.51 | 35.83 | 612,315 | -0.06(-0.17%) |
Mar 26, 2013 | 35.75 | 36.02 | 35.74 | 35.89 | 607,081 | +0.30(+0.85%) |
Mar 25, 2013 | 35.79 | 35.87 | 35.51 | 35.59 | 911,687 | +0.03(+0.10%) |
Mar 22, 2013 | 35.81 | 35.96 | 35.50 | 35.56 | 1,140,113 | -0.06(-0.17%) |
Mar 21, 2013 | 35.80 | 36.00 | 35.59 | 35.62 | 886,218 | -0.27(-0.74%) |
Mar 20, 2013 | 36.06 | 36.07 | 35.76 | 35.88 | 691,896 | +0.01(+0.02%) |
Mar 19, 2013 | 36.17 | 36.20 | 35.62 | 35.88 | 707,369 | -0.20(-0.55%) |
Mar 18, 2013 | 36.35 | 36.65 | 35.97 | 36.07 | 1,693,307 | -0.51(-1.38%) |
Mar 15, 2013 | 36.69 | 36.74 | 36.46 | 36.58 | 1,769,305 | -0.23(-0.61%) |
Mar 14, 2013 | 36.39 | 36.88 | 36.35 | 36.80 | 552,738 | +0.45(+1.24%) |
Mar 13, 2013 | 36.36 | 36.45 | 36.20 | 36.35 | 1,253,233 | +0.05(+0.13%) |
Mar 12, 2013 | 36.72 | 36.72 | 36.22 | 36.31 | 1,006,673 | -0.27(-0.75%) |
Mar 11, 2013 | 36.85 | 36.87 | 36.52 | 36.58 | 693,748 | -0.27(-0.72%) |
Mar 08, 2013 | 36.68 | 36.86 | 36.36 | 36.85 | 512,458 | +0.18(+0.48%) |
Mar 07, 2013 | 36.82 | 36.93 | 36.57 | 36.67 | 802,576 | -0.16(-0.44%) |
Mar 06, 2013 | 36.83 | 36.91 | 36.46 | 36.83 | 805,915 | +0.09(+0.24%) |
Mar 05, 2013 | 36.65 | 36.90 | 36.39 | 36.74 | 662,085 | +0.28(+0.77%) |
Mar 04, 2013 | 35.90 | 36.48 | 35.84 | 36.46 | 1,182,371 | +0.43(+1.19%) |
Mar 01, 2013 | 35.81 | 36.06 | 35.59 | 36.03 | 1,994,856 | +0.03(+0.08%) |
Feb 28, 2013 | 35.48 | 36.02 | 35.48 | 36.01 | 17,375,640 | +0.42(+1.17%) |
Feb 27, 2013 | 35.10 | 35.81 | 35.06 | 35.59 | 970,272 | +0.44(+1.26%) |
Feb 26, 2013 | 35.26 | 35.51 | 34.91 | 35.15 | 813,621 | +0.18(+0.51%) |
Feb 25, 2013 | 35.54 | 35.59 | 34.97 | 34.97 | 1,145,466 | -0.52(-1.46%) |
Feb 22, 2013 | 35.51 | 35.68 | 35.41 | 35.49 | 1,120,703 | +0.46(+1.31%) |
Feb 21, 2013 | 35.28 | 35.38 | 34.82 | 35.03 | 799,006 | -0.33(-0.95%) |
Feb 20, 2013 | 35.47 | 35.79 | 35.23 | 35.36 | 724,776 | -0.14(-0.40%) |
Feb 19, 2013 | 34.97 | 35.51 | 34.94 | 35.51 | 618,805 | +0.41(+1.17%) |
Feb 15, 2013 | 35.09 | 35.31 | 34.88 | 35.10 | 461,755 | -0.05(-0.16%) |
Feb 14, 2013 | 35.10 | 35.26 | 35.03 | 35.15 | 312,537 | -0.06(-0.17%) |
Feb 13, 2013 | 35.06 | 35.21 | 35.04 | 35.21 | 453,518 | +0.06(+0.17%) |
Feb 12, 2013 | 35.02 | 35.15 | 34.98 | 35.15 | 719,180 | +0.13(+0.37%) |
Feb 11, 2013 | 34.96 | 35.08 | 34.81 | 35.02 | 538,081 | -0.04(-0.12%) |
Feb 08, 2013 | 34.65 | 35.10 | 34.59 | 35.06 | 556,983 | +0.42(+1.20%) |
Feb 07, 2013 | 34.57 | 34.73 | 34.44 | 34.65 | 491,310 | +0.09(+0.26%) |
Feb 06, 2013 | 34.34 | 34.80 | 34.18 | 34.56 | 529,547 | -0.08(-0.22%) |
Feb 04, 2013 | 34.20 | 34.65 | 34.12 | 34.63 | 1,077,681 | +0.44(+1.30%) |