Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 41.99 | 42.16 | 41.87 | 42.13 | 1,112,748 | +0.13(+0.31%) |
Apr 29, 2013 | 41.90 | 42.20 | 41.44 | 42.00 | 1,220,607 | +0.08(+0.20%) |
Apr 26, 2013 | 42.49 | 42.45 | 41.92 | 41.92 | 1,071,127 | -0.54(-1.27%) |
Apr 25, 2013 | 42.18 | 42.63 | 41.97 | 42.45 | 1,260,352 | +0.47(+1.12%) |
Apr 24, 2013 | 41.25 | 42.08 | 41.13 | 41.98 | 1,442,691 | +0.82(+1.99%) |
Apr 23, 2013 | 40.73 | 41.18 | 40.43 | 41.16 | 2,698,728 | +0.61(+1.51%) |
Apr 22, 2013 | 40.76 | 40.83 | 40.38 | 40.55 | 1,231,353 | -0.18(-0.44%) |
Apr 19, 2013 | 40.66 | 40.76 | 40.35 | 40.73 | 825,482 | +0.17(+0.42%) |
Apr 18, 2013 | 40.67 | 41.19 | 40.46 | 40.56 | 1,187,648 | -0.11(-0.28%) |
Apr 17, 2013 | 40.60 | 40.79 | 40.20 | 40.67 | 1,477,824 | -0.25(-0.62%) |
Apr 16, 2013 | 40.43 | 40.98 | 40.43 | 40.93 | 1,067,813 | +0.73(+1.81%) |
Apr 15, 2013 | 41.32 | 41.39 | 40.17 | 40.20 | 1,727,808 | -1.29(-3.11%) |
Apr 12, 2013 | 41.45 | 41.54 | 41.31 | 41.49 | 1,742,347 | -0.01(-0.02%) |
Apr 11, 2013 | 41.58 | 41.58 | 41.46 | 41.50 | 2,679,566 | -0.01(-0.02%) |
Apr 10, 2013 | 41.45 | 41.53 | 41.28 | 41.51 | 1,540,423 | +0.10(+0.25%) |
Apr 09, 2013 | 41.52 | 41.53 | 41.18 | 41.41 | 1,298,687 | -0.07(-0.16%) |
Apr 08, 2013 | 41.26 | 41.47 | 41.02 | 41.47 | 958,640 | +0.16(+0.39%) |
Apr 05, 2013 | 41.27 | 41.35 | 41.05 | 41.31 | 807,480 | -0.41(-0.97%) |
Apr 04, 2013 | 41.49 | 41.88 | 41.37 | 41.72 | 1,007,761 | +0.28(+0.68%) |
Apr 03, 2013 | 41.83 | 41.87 | 41.37 | 41.44 | 1,352,781 | -0.34(-0.81%) |
Apr 02, 2013 | 41.66 | 41.88 | 41.56 | 41.78 | 1,049,501 | +0.30(+0.73%) |
Apr 01, 2013 | 41.50 | 41.60 | 41.27 | 41.47 | 638,530 | -0.09(-0.23%) |
Mar 28, 2013 | 41.21 | 41.61 | 41.18 | 41.57 | 1,923,061 | +0.33(+0.80%) |
Mar 27, 2013 | 41.22 | 41.40 | 41.10 | 41.24 | 1,214,148 | -0.25(-0.61%) |
Mar 26, 2013 | 41.40 | 41.70 | 41.40 | 41.49 | 733,989 | +0.18(+0.43%) |
Mar 25, 2013 | 41.67 | 41.77 | 41.12 | 41.31 | 713,046 | -0.17(-0.41%) |
Mar 22, 2013 | 41.50 | 41.62 | 41.33 | 41.48 | 816,502 | +0.12(+0.30%) |
Mar 21, 2013 | 41.35 | 41.54 | 41.25 | 41.36 | 850,756 | -0.15(-0.36%) |
Mar 20, 2013 | 41.52 | 41.65 | 41.41 | 41.51 | 904,442 | +0.20(+0.48%) |
Mar 19, 2013 | 41.68 | 41.71 | 41.14 | 41.31 | 1,063,760 | -0.34(-0.82%) |
Mar 18, 2013 | 41.67 | 41.89 | 41.61 | 41.65 | 855,698 | -0.41(-0.99%) |
Mar 15, 2013 | 42.04 | 42.24 | 41.90 | 42.07 | 2,383,378 | -0.04(-0.09%) |
Mar 14, 2013 | 41.54 | 42.14 | 41.54 | 42.11 | 1,141,825 | +0.63(+1.52%) |
Mar 13, 2013 | 41.55 | 41.56 | 41.28 | 41.47 | 840,963 | +0.01(+0.02%) |
Mar 12, 2013 | 41.74 | 41.74 | 41.30 | 41.46 | 939,188 | -0.26(-0.63%) |
Mar 11, 2013 | 41.09 | 41.74 | 41.02 | 41.73 | 1,218,363 | +0.62(+1.51%) |
Mar 08, 2013 | 40.93 | 41.15 | 40.69 | 41.11 | 1,286,392 | +0.34(+0.83%) |
Mar 07, 2013 | 40.76 | 40.83 | 40.72 | 40.77 | 849,423 | +0.09(+0.23%) |
Mar 06, 2013 | 40.78 | 40.91 | 40.58 | 40.67 | 822,983 | +0.10(+0.24%) |
Mar 05, 2013 | 40.59 | 40.70 | 40.50 | 40.57 | 1,056,709 | +0.22(+0.54%) |
Mar 04, 2013 | 40.56 | 40.56 | 40.03 | 40.36 | 889,151 | -0.31(-0.76%) |
Mar 01, 2013 | 40.46 | 40.69 | 40.19 | 40.67 | 1,155,515 | +0.07(+0.16%) |
Feb 28, 2013 | 40.55 | 40.93 | 40.54 | 40.60 | 1,357,754 | +0.05(+0.12%) |
Feb 27, 2013 | 40.10 | 40.59 | 40.05 | 40.56 | 990,654 | +0.36(+0.89%) |
Feb 26, 2013 | 40.07 | 40.30 | 39.64 | 40.20 | 1,282,231 | +0.26(+0.66%) |
Feb 25, 2013 | 41.32 | 41.43 | 39.93 | 39.93 | 1,303,243 | -1.21(-2.93%) |
Feb 22, 2013 | 41.10 | 41.28 | 41.01 | 41.14 | 1,074,586 | +0.25(+0.62%) |
Feb 21, 2013 | 40.80 | 41.01 | 40.54 | 40.89 | 1,174,382 | +0.07(+0.16%) |
Feb 20, 2013 | 41.30 | 41.38 | 40.79 | 40.82 | 992,871 | -0.55(-1.32%) |
Feb 19, 2013 | 41.39 | 41.51 | 40.98 | 41.37 | 1,208,148 | +0.01(+0.02%) |
Feb 15, 2013 | 41.50 | 41.64 | 41.13 | 41.36 | 1,187,084 | -0.16(-0.39%) |
Feb 14, 2013 | 41.35 | 41.60 | 41.23 | 41.52 | 892,904 | +0.00(+0.00%) |
Feb 13, 2013 | 41.21 | 41.55 | 41.18 | 41.52 | 704,062 | +0.41(+0.99%) |
Feb 12, 2013 | 40.97 | 41.18 | 40.93 | 41.11 | 721,134 | +0.13(+0.32%) |
Feb 11, 2013 | 41.16 | 41.26 | 40.73 | 40.98 | 997,503 | -0.32(-0.78%) |
Feb 08, 2013 | 41.19 | 41.32 | 41.08 | 41.30 | 908,370 | +0.10(+0.25%) |
Feb 07, 2013 | 41.44 | 41.46 | 41.05 | 41.20 | 1,287,605 | -0.17(-0.41%) |
Feb 06, 2013 | 41.07 | 41.37 | 40.86 | 41.37 | 1,249,071 | +0.20(+0.48%) |
Feb 04, 2013 | 41.31 | 41.43 | 41.09 | 41.17 | 1,441,709 | -0.35(-0.84%) |