Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 42.52 | 42.60 | 42.56 | 42.60 | 22,978 | -0.08(-0.18%) |
Apr 29, 2013 | 42.68 | 42.68 | 42.62 | 42.68 | 17,468 | +0.02(+0.05%) |
Apr 26, 2013 | 42.58 | 42.65 | 42.63 | 42.65 | 48,028 | +0.02(+0.05%) |
Apr 25, 2013 | 42.58 | 42.63 | 42.58 | 42.63 | 17,238 | +0.03(+0.07%) |
Apr 24, 2013 | 42.63 | 42.64 | 42.58 | 42.60 | 17,946 | -0.03(-0.08%) |
Apr 23, 2013 | 42.63 | 42.65 | 42.58 | 42.63 | 28,222 | +0.03(+0.08%) |
Apr 22, 2013 | 42.60 | 42.61 | 42.58 | 42.60 | 12,461 | +0.01(+0.02%) |
Apr 19, 2013 | 42.57 | 42.59 | 42.53 | 42.59 | 21,566 | +0.01(+0.03%) |
Apr 18, 2013 | 42.59 | 42.61 | 42.56 | 42.58 | 12,301 | +0.05(+0.12%) |
Apr 17, 2013 | 42.51 | 42.56 | 42.51 | 42.53 | 48,281 | +0.01(+0.03%) |
Apr 16, 2013 | 42.44 | 42.51 | 42.44 | 42.51 | 16,949 | +0.01(+0.02%) |
Apr 15, 2013 | 42.47 | 42.51 | 42.46 | 42.51 | 32,336 | +0.06(+0.15%) |
Apr 12, 2013 | 42.54 | 42.54 | 42.43 | 42.44 | 30,814 | +0.02(+0.04%) |
Apr 11, 2013 | 42.47 | 42.47 | 42.40 | 42.43 | 22,354 | -0.01(-0.02%) |
Apr 10, 2013 | 42.50 | 42.50 | 42.43 | 42.44 | 438,322 | -0.05(-0.11%) |
Apr 09, 2013 | 42.47 | 42.51 | 42.46 | 42.48 | 16,024 | +0.00(+0.00%) |
Apr 08, 2013 | 42.52 | 42.54 | 42.41 | 42.48 | 48,376 | +0.02(+0.06%) |
Apr 05, 2013 | 42.37 | 42.48 | 42.37 | 42.46 | 41,758 | +0.20(+0.48%) |
Apr 04, 2013 | 42.20 | 42.26 | 42.17 | 42.26 | 20,161 | +0.07(+0.17%) |
Apr 03, 2013 | 42.15 | 42.19 | 42.12 | 42.19 | 15,870 | +0.05(+0.13%) |
Apr 02, 2013 | 42.14 | 42.16 | 42.06 | 42.13 | 35,589 | -0.01(-0.02%) |
Apr 01, 2013 | 42.13 | 42.14 | 42.10 | 42.14 | 26,205 | +0.02(+0.04%) |
Mar 28, 2013 | 42.04 | 42.13 | 42.04 | 42.13 | 35,160 | +0.01(+0.02%) |
Mar 27, 2013 | 42.06 | 42.12 | 42.06 | 42.12 | 10,083 | +0.06(+0.15%) |
Mar 26, 2013 | 42.09 | 42.09 | 42.04 | 42.06 | 14,988 | +0.00(+0.00%) |
Mar 25, 2013 | 42.07 | 42.08 | 42.04 | 42.06 | 45,067 | +0.01(+0.02%) |
Mar 22, 2013 | 42.04 | 42.06 | 42.02 | 42.05 | 30,588 | +0.05(+0.13%) |
Mar 21, 2013 | 42.10 | 42.10 | 41.96 | 41.99 | 56,444 | -0.05(-0.13%) |
Mar 20, 2013 | 42.02 | 42.07 | 42.01 | 42.05 | 37,970 | +0.00(+0.00%) |
Mar 19, 2013 | 41.99 | 42.09 | 41.99 | 42.05 | 9,580 | +0.06(+0.15%) |
Mar 18, 2013 | 41.96 | 42.07 | 41.96 | 41.99 | 33,255 | +0.05(+0.11%) |
Mar 15, 2013 | 41.92 | 42.01 | 41.90 | 41.94 | 31,342 | +0.02(+0.06%) |
Mar 14, 2013 | 41.98 | 42.02 | 41.91 | 41.92 | 112,670 | -0.13(-0.31%) |
Mar 13, 2013 | 42.00 | 42.07 | 41.97 | 42.05 | 25,006 | +0.02(+0.06%) |
Mar 12, 2013 | 42.07 | 42.12 | 42.02 | 42.02 | 33,703 | -0.05(-0.11%) |
Mar 11, 2013 | 42.13 | 42.13 | 42.06 | 42.07 | 24,222 | -0.01(-0.02%) |
Mar 08, 2013 | 42.18 | 42.18 | 42.06 | 42.08 | 45,157 | -0.15(-0.35%) |
Mar 07, 2013 | 42.24 | 42.24 | 42.16 | 42.23 | 43,829 | -0.05(-0.11%) |
Mar 06, 2013 | 42.34 | 42.34 | 42.22 | 42.27 | 53,464 | -0.09(-0.22%) |
Mar 05, 2013 | 42.40 | 42.41 | 42.37 | 42.37 | 24,687 | -0.05(-0.13%) |
Mar 04, 2013 | 42.48 | 42.48 | 42.41 | 42.42 | 12,862 | +0.03(+0.07%) |
Mar 01, 2013 | 42.32 | 42.39 | 42.32 | 42.39 | 23,831 | +0.05(+0.13%) |
Feb 28, 2013 | 42.37 | 42.38 | 42.30 | 42.34 | 21,616 | -0.12(-0.28%) |
Feb 27, 2013 | 42.40 | 42.46 | 42.40 | 42.45 | 36,328 | +0.08(+0.18%) |
Feb 26, 2013 | 42.32 | 42.54 | 42.32 | 42.37 | 62,901 | +0.09(+0.22%) |
Feb 22, 2013 | 42.28 | 42.30 | 42.23 | 42.28 | 92,892 | -0.02(-0.04%) |
Feb 21, 2013 | 42.27 | 42.30 | 42.23 | 42.30 | 19,565 | -0.01(-0.02%) |
Feb 20, 2013 | 42.34 | 42.34 | 42.27 | 42.30 | 46,245 | -0.05(-0.11%) |
Feb 19, 2013 | 42.28 | 42.36 | 42.28 | 42.35 | 58,583 | +0.02(+0.04%) |
Feb 15, 2013 | 42.34 | 42.34 | 42.27 | 42.34 | 18,708 | +0.04(+0.09%) |
Feb 14, 2013 | 42.32 | 42.33 | 42.27 | 42.30 | 18,324 | -0.05(-0.11%) |
Feb 13, 2013 | 42.35 | 42.36 | 42.30 | 42.34 | 26,090 | -0.04(-0.09%) |
Feb 12, 2013 | 42.37 | 42.40 | 42.37 | 42.38 | 10,270 | +0.01(+0.02%) |
Feb 11, 2013 | 42.37 | 42.37 | 42.34 | 42.37 | 14,338 | -0.01(-0.02%) |
Feb 08, 2013 | 42.35 | 42.38 | 42.28 | 42.38 | 62,093 | +0.05(+0.13%) |
Feb 07, 2013 | 42.32 | 42.37 | 42.32 | 42.33 | 93,957 | -0.02(-0.06%) |
Feb 06, 2013 | 42.35 | 42.35 | 42.34 | 42.35 | 35,801 | +0.01(+0.02%) |
Feb 04, 2013 | 42.27 | 42.34 | 42.27 | 42.34 | 22,968 | +0.05(+0.11%) |