Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.79 | 39.79 | 39.49 | 39.72 | 40,810 | +0.07(+0.17%) |
Apr 29, 2013 | 39.70 | 39.71 | 39.53 | 39.65 | 20,102 | +0.11(+0.29%) |
Apr 26, 2013 | 39.68 | 39.64 | 39.54 | 39.54 | 1,639 | +0.05(+0.13%) |
Apr 25, 2013 | 39.86 | 39.86 | 39.48 | 39.48 | 3,108 | -0.11(-0.29%) |
Apr 24, 2013 | 39.62 | 39.64 | 39.47 | 39.60 | 3,454 | +0.05(+0.13%) |
Apr 23, 2013 | 39.60 | 39.60 | 39.51 | 39.54 | 1,941 | +0.05(+0.12%) |
Apr 22, 2013 | 39.58 | 39.60 | 39.46 | 39.50 | 4,583 | -0.04(-0.10%) |
Apr 19, 2013 | 39.56 | 39.56 | 39.42 | 39.54 | 3,098 | +0.02(+0.04%) |
Apr 18, 2013 | 39.56 | 39.56 | 39.34 | 39.52 | 7,535 | +0.18(+0.46%) |
Apr 17, 2013 | 39.57 | 39.57 | 39.33 | 39.34 | 11,777 | -0.17(-0.42%) |
Apr 16, 2013 | 39.52 | 39.52 | 39.41 | 39.51 | 5,404 | -0.01(-0.02%) |
Apr 15, 2013 | 39.52 | 39.57 | 39.49 | 39.51 | 4,446 | -0.04(-0.09%) |
Apr 12, 2013 | 39.46 | 39.56 | 39.46 | 39.55 | 6,951 | +0.19(+0.48%) |
Apr 11, 2013 | 39.44 | 39.44 | 39.36 | 39.36 | 1,472 | +0.07(+0.17%) |
Apr 10, 2013 | 39.36 | 39.38 | 39.28 | 39.29 | 12,836 | -0.07(-0.17%) |
Apr 09, 2013 | 39.42 | 39.48 | 39.29 | 39.36 | 2,897 | -0.05(-0.14%) |
Apr 08, 2013 | 39.39 | 39.44 | 39.31 | 39.42 | 4,299 | +0.10(+0.25%) |
Apr 05, 2013 | 39.47 | 39.49 | 39.32 | 39.32 | 11,280 | +0.05(+0.14%) |
Apr 04, 2013 | 39.41 | 39.41 | 39.26 | 39.26 | 8,723 | -0.08(-0.21%) |
Apr 03, 2013 | 39.38 | 39.38 | 39.29 | 39.35 | 3,590 | +0.16(+0.41%) |
Apr 02, 2013 | 39.32 | 39.32 | 39.19 | 39.19 | 9,736 | -0.08(-0.19%) |
Apr 01, 2013 | 39.29 | 39.32 | 39.26 | 39.26 | 1,986 | -0.01(-0.02%) |
Mar 28, 2013 | 39.32 | 39.32 | 39.24 | 39.27 | 6,937 | -0.08(-0.21%) |
Mar 27, 2013 | 39.33 | 39.40 | 39.29 | 39.35 | 79,371 | +0.11(+0.27%) |
Mar 26, 2013 | 39.29 | 39.30 | 39.18 | 39.25 | 8,489 | +0.02(+0.06%) |
Mar 25, 2013 | 39.24 | 39.30 | 39.22 | 39.23 | 10,884 | -0.08(-0.19%) |
Mar 22, 2013 | 39.30 | 39.30 | 39.23 | 39.30 | 11,398 | +0.06(+0.15%) |
Mar 21, 2013 | 39.25 | 39.30 | 39.21 | 39.24 | 15,736 | +0.00(+0.00%) |
Mar 20, 2013 | 39.39 | 39.39 | 39.20 | 39.24 | 7,447 | -0.05(-0.12%) |
Mar 19, 2013 | 39.25 | 39.37 | 39.23 | 39.29 | 12,669 | +0.02(+0.06%) |
Mar 18, 2013 | 39.43 | 39.43 | 39.26 | 39.26 | 1,821 | -0.04(-0.10%) |
Mar 15, 2013 | 39.43 | 39.43 | 39.23 | 39.30 | 13,363 | +0.07(+0.17%) |
Mar 14, 2013 | 39.08 | 39.35 | 39.08 | 39.23 | 30,859 | -0.03(-0.08%) |
Mar 13, 2013 | 39.36 | 39.36 | 39.14 | 39.26 | 59,217 | -0.02(-0.06%) |
Mar 12, 2013 | 39.43 | 39.43 | 39.18 | 39.29 | 67,092 | +0.08(+0.21%) |
Mar 11, 2013 | 39.35 | 39.35 | 39.14 | 39.20 | 52,774 | +0.02(+0.04%) |
Mar 08, 2013 | 39.29 | 39.29 | 39.13 | 39.19 | 77,349 | +0.04(+0.10%) |
Mar 07, 2013 | 39.29 | 39.29 | 39.15 | 39.15 | 14,174 | -0.14(-0.37%) |
Mar 06, 2013 | 39.46 | 39.46 | 39.16 | 39.29 | 4,028 | +0.11(+0.27%) |
Mar 05, 2013 | 39.38 | 39.38 | 39.10 | 39.19 | 15,407 | -0.13(-0.33%) |
Mar 04, 2013 | 39.33 | 39.35 | 39.27 | 39.32 | 3,428 | -0.02(-0.04%) |
Mar 01, 2013 | 39.46 | 39.46 | 39.15 | 39.33 | 46,080 | +0.12(+0.31%) |
Feb 28, 2013 | 39.29 | 39.30 | 39.21 | 39.21 | 9,513 | -0.11(-0.29%) |
Feb 27, 2013 | 39.38 | 39.38 | 39.27 | 39.32 | 12,415 | +0.06(+0.15%) |
Feb 26, 2013 | 39.48 | 39.48 | 39.22 | 39.26 | 20,028 | +0.07(+0.18%) |
Feb 22, 2013 | 39.21 | 39.23 | 39.13 | 39.19 | 57,049 | +0.07(+0.19%) |
Feb 21, 2013 | 39.20 | 39.21 | 39.10 | 39.12 | 132,502 | -0.06(-0.17%) |
Feb 20, 2013 | 39.18 | 39.21 | 39.10 | 39.18 | 15,249 | +0.10(+0.24%) |
Feb 19, 2013 | 39.24 | 39.39 | 39.09 | 39.09 | 232,117 | -0.24(-0.62%) |
Feb 15, 2013 | 39.23 | 39.33 | 39.23 | 39.33 | 17,681 | -0.15(-0.38%) |
Feb 14, 2013 | 39.27 | 39.53 | 39.26 | 39.48 | 48,943 | +0.11(+0.27%) |
Feb 13, 2013 | 39.39 | 39.39 | 39.26 | 39.38 | 9,697 | +0.05(+0.12%) |
Feb 12, 2013 | 39.45 | 39.45 | 39.33 | 39.33 | 10,006 | -0.14(-0.37%) |
Feb 11, 2013 | 39.37 | 39.48 | 39.37 | 39.48 | 23,791 | +0.04(+0.10%) |
Feb 08, 2013 | 38.91 | 39.44 | 38.91 | 39.44 | 854 | +0.07(+0.19%) |
Feb 07, 2013 | 39.35 | 39.39 | 39.31 | 39.36 | 3,499 | -0.02(-0.06%) |
Feb 06, 2013 | 39.34 | 39.41 | 39.30 | 39.38 | 7,335 | +0.03(+0.08%) |
Feb 04, 2013 | 39.44 | 39.44 | 39.32 | 39.35 | 13,025 | +0.07(+0.17%) |