Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 42.34 | 42.38 | 42.33 | 42.34 | 0 | -0.01(-0.02%) |
Apr 29, 2013 | 42.30 | 42.35 | 42.29 | 42.35 | 42,724 | +0.00(+0.00%) |
Apr 26, 2013 | 42.28 | 42.35 | 42.28 | 42.35 | 115,256 | +0.04(+0.10%) |
Apr 25, 2013 | 42.28 | 42.35 | 42.27 | 42.31 | 133,171 | +0.02(+0.04%) |
Apr 24, 2013 | 42.29 | 42.34 | 42.28 | 42.29 | 0 | -0.02(-0.04%) |
Apr 23, 2013 | 42.35 | 42.35 | 42.30 | 42.31 | 114,667 | -0.02(-0.06%) |
Apr 22, 2013 | 42.31 | 42.36 | 42.31 | 42.33 | 54,295 | +0.00(+0.00%) |
Apr 19, 2013 | 42.36 | 42.36 | 42.31 | 42.33 | 15,141 | +0.00(+0.00%) |
Apr 18, 2013 | 42.32 | 42.34 | 42.30 | 42.33 | 79,671 | +0.00(+0.00%) |
Apr 17, 2013 | 42.34 | 42.36 | 42.30 | 42.33 | 63,936 | +0.05(+0.11%) |
Apr 16, 2013 | 42.30 | 42.34 | 42.28 | 42.28 | 96,163 | -0.07(-0.17%) |
Apr 15, 2013 | 42.41 | 42.41 | 42.32 | 42.36 | 104,387 | +0.02(+0.04%) |
Apr 12, 2013 | 42.24 | 42.35 | 42.24 | 42.34 | 56,799 | +0.03(+0.08%) |
Apr 11, 2013 | 42.24 | 42.34 | 42.24 | 42.31 | 89,628 | +0.06(+0.15%) |
Apr 10, 2013 | 42.23 | 42.32 | 42.21 | 42.24 | 590,143 | -0.02(-0.06%) |
Apr 09, 2013 | 42.24 | 42.33 | 42.24 | 42.27 | 155,336 | -0.11(-0.27%) |
Apr 08, 2013 | 42.45 | 42.45 | 42.32 | 42.38 | 99,999 | -0.02(-0.05%) |
Apr 05, 2013 | 42.36 | 42.46 | 42.36 | 42.40 | 96,629 | -0.02(-0.05%) |
Apr 04, 2013 | 42.39 | 42.42 | 42.28 | 42.42 | 84,852 | +0.06(+0.13%) |
Apr 03, 2013 | 42.33 | 42.36 | 42.27 | 42.36 | 132,439 | +0.07(+0.17%) |
Apr 02, 2013 | 42.31 | 42.31 | 42.24 | 42.29 | 88,216 | +0.09(+0.21%) |
Apr 01, 2013 | 42.20 | 42.26 | 42.20 | 42.20 | 99,496 | +0.05(+0.12%) |
Mar 28, 2013 | 42.24 | 42.24 | 42.15 | 42.15 | 94,624 | -0.04(-0.09%) |
Mar 27, 2013 | 42.26 | 42.26 | 42.18 | 42.19 | 129,478 | -0.02(-0.05%) |
Mar 26, 2013 | 42.22 | 42.22 | 42.17 | 42.21 | 93,575 | +0.00(+0.01%) |
Mar 25, 2013 | 42.20 | 42.21 | 42.13 | 42.20 | 143,445 | +0.02(+0.06%) |
Mar 22, 2013 | 42.11 | 42.20 | 42.11 | 42.18 | 42,596 | +0.00(+0.00%) |
Mar 21, 2013 | 42.22 | 42.22 | 42.12 | 42.18 | 147,952 | -0.01(-0.02%) |
Mar 20, 2013 | 42.23 | 42.24 | 42.15 | 42.19 | 155,418 | -0.05(-0.11%) |
Mar 19, 2013 | 42.24 | 42.24 | 42.18 | 42.24 | 142,004 | +0.02(+0.04%) |
Mar 18, 2013 | 42.23 | 42.24 | 42.17 | 42.22 | 118,025 | +0.02(+0.06%) |
Mar 15, 2013 | 42.09 | 42.20 | 42.09 | 42.20 | 132,201 | +0.07(+0.17%) |
Mar 14, 2013 | 42.03 | 42.13 | 42.03 | 42.13 | 89,068 | +0.05(+0.12%) |
Mar 13, 2013 | 42.16 | 42.16 | 42.03 | 42.07 | 82,134 | -0.01(-0.02%) |
Mar 12, 2013 | 42.03 | 42.09 | 42.03 | 42.08 | 94,046 | +0.06(+0.13%) |
Mar 11, 2013 | 42.07 | 42.07 | 41.99 | 42.03 | 99,856 | -0.08(-0.19%) |
Mar 08, 2013 | 42.12 | 42.12 | 42.07 | 42.11 | 90,103 | -0.04(-0.09%) |
Mar 07, 2013 | 42.20 | 42.20 | 42.14 | 42.14 | 75,817 | -0.04(-0.10%) |
Mar 06, 2013 | 42.22 | 42.22 | 42.17 | 42.19 | 116,288 | -0.03(-0.08%) |
Mar 05, 2013 | 42.28 | 42.28 | 42.19 | 42.22 | 110,402 | -0.01(-0.02%) |
Mar 04, 2013 | 42.28 | 42.28 | 42.20 | 42.23 | 78,282 | +0.06(+0.13%) |
Mar 01, 2013 | 42.15 | 42.25 | 42.15 | 42.17 | 83,840 | +0.00(+0.00%) |
Feb 28, 2013 | 42.16 | 42.17 | 42.14 | 42.17 | 94,081 | +0.02(+0.04%) |
Feb 27, 2013 | 42.29 | 42.29 | 42.12 | 42.15 | 107,710 | +0.02(+0.04%) |
Feb 26, 2013 | 42.11 | 42.20 | 42.11 | 42.14 | 79,234 | +0.07(+0.17%) |
Feb 22, 2013 | 42.11 | 42.11 | 42.05 | 42.07 | 93,685 | -0.01(-0.02%) |
Feb 21, 2013 | 42.11 | 42.11 | 42.06 | 42.07 | 88,229 | +0.05(+0.11%) |
Feb 20, 2013 | 42.09 | 42.09 | 42.03 | 42.03 | 76,046 | -0.02(-0.06%) |
Feb 19, 2013 | 42.03 | 42.10 | 42.03 | 42.05 | 148,312 | +0.02(+0.04%) |
Feb 15, 2013 | 42.11 | 42.11 | 42.01 | 42.03 | 77,688 | -0.02(-0.04%) |
Feb 14, 2013 | 42.03 | 42.07 | 42.00 | 42.05 | 67,750 | +0.07(+0.17%) |
Feb 13, 2013 | 42.08 | 42.08 | 41.98 | 41.98 | 124,913 | -0.02(-0.06%) |
Feb 12, 2013 | 42.04 | 42.06 | 42.00 | 42.00 | 124,978 | +0.02(+0.06%) |
Feb 11, 2013 | 41.99 | 42.03 | 41.97 | 41.98 | 121,037 | -0.11(-0.25%) |
Feb 08, 2013 | 42.06 | 42.08 | 42.01 | 42.08 | 76,551 | -0.04(-0.10%) |
Feb 07, 2013 | 42.11 | 42.14 | 42.11 | 42.12 | 89,231 | +0.01(+0.02%) |
Feb 06, 2013 | 42.16 | 42.16 | 42.11 | 42.11 | 93,930 | +0.02(+0.04%) |
Feb 04, 2013 | 42.10 | 42.11 | 42.05 | 42.10 | 87,565 | +0.09(+0.21%) |