Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.21 | 34.34 | 33.70 | 34.02 | 43,024 | +0.29(+0.86%) |
Apr 29, 2013 | 33.11 | 33.73 | 33.00 | 33.73 | 16,139 | -0.36(-1.06%) |
Apr 26, 2013 | 34.15 | 35.84 | 34.01 | 34.09 | 8,719 | -1.75(-4.88%) |
Apr 25, 2013 | 35.66 | 36.08 | 35.66 | 35.84 | 8,217 | +0.36(+1.01%) |
Apr 24, 2013 | 35.24 | 35.54 | 35.10 | 35.48 | 12,401 | -0.35(-0.98%) |
Apr 23, 2013 | 35.78 | 36.05 | 35.46 | 35.83 | 6,858 | -1.10(-2.98%) |
Apr 22, 2013 | 36.69 | 36.96 | 36.53 | 36.93 | 8,529 | +0.06(+0.16%) |
Apr 19, 2013 | 36.28 | 36.87 | 35.83 | 36.87 | 12,968 | +1.02(+2.85%) |
Apr 18, 2013 | 36.09 | 36.12 | 35.80 | 35.85 | 12,207 | -1.88(-4.98%) |
Apr 17, 2013 | 38.09 | 38.32 | 37.56 | 37.73 | 30,990 | -2.72(-6.72%) |
Apr 16, 2013 | 40.27 | 40.73 | 40.25 | 40.45 | 12,687 | +1.66(+4.28%) |
Apr 15, 2013 | 39.97 | 40.07 | 38.79 | 38.79 | 11,898 | -3.13(-7.47%) |
Apr 12, 2013 | 42.05 | 42.33 | 41.81 | 41.92 | 12,296 | +1.48(+3.66%) |
Apr 11, 2013 | 40.50 | 40.58 | 40.39 | 40.44 | 6,526 | +0.18(+0.45%) |
Apr 10, 2013 | 39.85 | 40.46 | 39.85 | 40.26 | 10,530 | +0.30(+0.75%) |
Apr 09, 2013 | 39.68 | 40.12 | 39.55 | 39.96 | 15,169 | +0.73(+1.86%) |
Apr 08, 2013 | 39.19 | 39.34 | 38.88 | 39.23 | 7,635 | +0.32(+0.82%) |
Apr 05, 2013 | 38.99 | 39.31 | 38.48 | 38.91 | 15,503 | -0.83(-2.09%) |
Apr 04, 2013 | 39.89 | 39.97 | 39.66 | 39.74 | 11,257 | +0.05(+0.13%) |
Apr 03, 2013 | 40.74 | 40.74 | 39.69 | 39.69 | 22,073 | -1.63(-3.94%) |
Apr 02, 2013 | 41.71 | 41.74 | 41.29 | 41.32 | 15,585 | -1.99(-4.59%) |
Apr 01, 2013 | 43.99 | 43.99 | 43.30 | 43.31 | 10,447 | -0.50(-1.14%) |
Mar 28, 2013 | 44.07 | 44.23 | 43.81 | 43.81 | 12,837 | -0.67(-1.51%) |
Mar 27, 2013 | 44.03 | 44.92 | 43.79 | 44.48 | 22,694 | +1.22(+2.82%) |
Mar 26, 2013 | 42.84 | 43.30 | 42.84 | 43.26 | 13,850 | +2.03(+4.92%) |
Mar 25, 2013 | 41.60 | 41.60 | 41.18 | 41.23 | 4,962 | -0.74(-1.76%) |
Mar 22, 2013 | 41.87 | 41.97 | 41.70 | 41.97 | 9,049 | -1.28(-2.96%) |
Mar 21, 2013 | 43.46 | 43.46 | 43.15 | 43.25 | 8,038 | -0.67(-1.53%) |
Mar 20, 2013 | 43.83 | 43.92 | 43.57 | 43.92 | 18,050 | +1.32(+3.10%) |
Mar 19, 2013 | 43.17 | 43.17 | 42.42 | 42.60 | 22,301 | +1.05(+2.53%) |
Mar 18, 2013 | 41.71 | 41.86 | 41.40 | 41.55 | 12,723 | -0.55(-1.31%) |
Mar 15, 2013 | 42.49 | 42.68 | 42.10 | 42.10 | 64,010 | +0.09(+0.21%) |
Mar 14, 2013 | 41.72 | 42.14 | 41.40 | 42.01 | 38,112 | +1.40(+3.45%) |
Mar 13, 2013 | 40.54 | 40.75 | 40.38 | 40.61 | 28,516 | -0.99(-2.38%) |
Mar 12, 2013 | 41.62 | 41.77 | 41.29 | 41.60 | 51,047 | -3.64(-8.05%) |
Mar 11, 2013 | 45.23 | 47.29 | 44.81 | 45.24 | 30,299 | -2.07(-4.38%) |
Mar 08, 2013 | 46.99 | 47.44 | 46.54 | 47.31 | 37,060 | -0.41(-0.86%) |
Mar 07, 2013 | 47.55 | 47.75 | 47.36 | 47.72 | 17,753 | -0.40(-0.83%) |
Mar 06, 2013 | 47.98 | 48.24 | 47.77 | 48.12 | 26,882 | +1.39(+2.97%) |
Mar 05, 2013 | 46.27 | 46.76 | 46.16 | 46.73 | 27,603 | +1.42(+3.13%) |
Mar 04, 2013 | 44.83 | 45.50 | 44.70 | 45.31 | 42,519 | +0.56(+1.25%) |
Mar 01, 2013 | 44.37 | 44.78 | 44.04 | 44.75 | 15,384 | +0.64(+1.45%) |
Feb 28, 2013 | 43.86 | 44.36 | 43.82 | 44.11 | 24,214 | -0.26(-0.59%) |
Feb 27, 2013 | 43.69 | 44.44 | 43.62 | 44.37 | 61,215 | +4.63(+11.65%) |
Feb 26, 2013 | 39.77 | 39.97 | 39.42 | 39.74 | 18,502 | +1.16(+3.01%) |
Feb 25, 2013 | 39.39 | 39.72 | 38.58 | 38.58 | 23,229 | -0.43(-1.10%) |
Feb 22, 2013 | 38.54 | 39.31 | 38.54 | 39.01 | 27,051 | -0.44(-1.12%) |
Feb 21, 2013 | 39.95 | 39.95 | 39.45 | 39.45 | 17,933 | -0.89(-2.21%) |
Feb 20, 2013 | 41.56 | 41.56 | 40.34 | 40.34 | 23,122 | -0.91(-2.21%) |
Feb 19, 2013 | 41.20 | 41.47 | 41.08 | 41.25 | 40,066 | +2.55(+6.59%) |
Feb 15, 2013 | 39.00 | 39.03 | 38.70 | 38.70 | 12,917 | -0.21(-0.54%) |
Feb 14, 2013 | 38.88 | 39.01 | 38.85 | 38.91 | 5,046 | -0.09(-0.23%) |
Feb 13, 2013 | 39.23 | 39.32 | 39.00 | 39.00 | 4,526 | -0.17(-0.43%) |
Feb 12, 2013 | 38.96 | 39.19 | 38.96 | 39.17 | 4,467 | +0.37(+0.95%) |
Feb 11, 2013 | 39.22 | 39.22 | 38.80 | 38.80 | 12,985 | -0.38(-0.97%) |
Feb 08, 2013 | 39.04 | 39.49 | 39.04 | 39.18 | 17,514 | +0.67(+1.74%) |
Feb 07, 2013 | 39.28 | 39.35 | 38.51 | 38.51 | 28,072 | +0.08(+0.21%) |
Feb 06, 2013 | 38.32 | 38.43 | 38.23 | 38.43 | 10,837 | +0.21(+0.55%) |
Feb 04, 2013 | 38.88 | 39.01 | 38.22 | 38.22 | 24,770 | +0.27(+0.71%) |