Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 42.95 | 43.06 | 42.80 | 42.99 | 0 | -0.07(-0.16%) |
Apr 29, 2013 | 43.03 | 43.15 | 42.82 | 43.06 | 117,950 | +0.15(+0.35%) |
Apr 26, 2013 | 43.07 | 43.09 | 42.86 | 42.91 | 174,383 | -0.18(-0.41%) |
Apr 25, 2013 | 43.02 | 43.67 | 42.99 | 43.09 | 198,494 | +0.24(+0.55%) |
Apr 24, 2013 | 42.77 | 42.91 | 42.44 | 42.85 | 151,519 | +0.17(+0.39%) |
Apr 23, 2013 | 42.02 | 42.71 | 41.79 | 42.68 | 175,821 | +0.89(+2.14%) |
Apr 22, 2013 | 42.03 | 42.25 | 41.18 | 41.79 | 253,310 | -0.18(-0.42%) |
Apr 19, 2013 | 41.98 | 42.31 | 41.68 | 41.96 | 438,592 | -0.20(-0.48%) |
Apr 18, 2013 | 41.72 | 42.28 | 41.17 | 42.17 | 365,080 | +0.88(+2.12%) |
Apr 17, 2013 | 41.00 | 41.80 | 40.88 | 41.29 | 542,070 | +0.00(+0.00%) |
Apr 16, 2013 | 41.49 | 41.49 | 40.62 | 41.29 | 382,229 | +0.29(+0.71%) |
Apr 15, 2013 | 42.57 | 42.63 | 40.94 | 41.00 | 258,516 | -1.81(-4.22%) |
Apr 12, 2013 | 42.96 | 43.33 | 42.35 | 42.81 | 150,794 | -0.18(-0.43%) |
Apr 11, 2013 | 43.20 | 43.60 | 42.96 | 42.99 | 287,940 | -0.38(-0.87%) |
Apr 10, 2013 | 42.80 | 43.37 | 42.50 | 43.37 | 386,415 | +0.81(+1.90%) |
Apr 09, 2013 | 42.86 | 42.97 | 42.48 | 42.56 | 141,656 | -0.36(-0.84%) |
Apr 08, 2013 | 42.67 | 42.97 | 42.40 | 42.92 | 134,227 | +0.16(+0.37%) |
Apr 05, 2013 | 41.97 | 42.84 | 41.71 | 42.76 | 271,192 | +0.12(+0.29%) |
Apr 04, 2013 | 41.86 | 42.80 | 41.81 | 42.64 | 284,613 | +0.86(+2.06%) |
Apr 03, 2013 | 42.14 | 42.17 | 41.74 | 41.78 | 362,453 | -0.33(-0.79%) |
Apr 02, 2013 | 41.75 | 42.24 | 41.75 | 42.11 | 261,818 | +0.58(+1.39%) |
Apr 01, 2013 | 41.92 | 42.24 | 40.80 | 41.53 | 209,161 | -0.56(-1.33%) |
Mar 28, 2013 | 41.84 | 42.35 | 41.51 | 42.10 | 267,024 | +0.44(+1.05%) |
Mar 27, 2013 | 41.42 | 42.10 | 41.25 | 41.66 | 155,156 | -0.04(-0.08%) |
Mar 26, 2013 | 41.28 | 41.89 | 41.03 | 41.69 | 234,717 | +0.68(+1.65%) |
Mar 25, 2013 | 41.22 | 41.47 | 40.80 | 41.02 | 161,675 | -0.38(-0.91%) |
Mar 22, 2013 | 40.64 | 41.55 | 40.62 | 41.39 | 199,321 | +0.74(+1.81%) |
Mar 21, 2013 | 41.53 | 41.53 | 40.38 | 40.66 | 141,139 | -0.89(-2.13%) |
Mar 20, 2013 | 41.46 | 41.61 | 41.05 | 41.54 | 102,898 | +0.23(+0.55%) |
Mar 19, 2013 | 40.69 | 41.36 | 40.22 | 41.32 | 219,928 | +0.57(+1.40%) |
Mar 18, 2013 | 40.44 | 40.98 | 40.44 | 40.75 | 193,899 | -0.19(-0.47%) |
Mar 15, 2013 | 41.68 | 41.69 | 40.80 | 40.94 | 385,399 | -0.73(-1.75%) |
Mar 14, 2013 | 41.41 | 41.78 | 41.15 | 41.67 | 133,440 | +0.35(+0.85%) |
Mar 13, 2013 | 41.46 | 41.46 | 41.17 | 41.32 | 100,430 | -0.04(-0.08%) |
Mar 12, 2013 | 41.56 | 41.79 | 41.17 | 41.35 | 75,780 | -0.19(-0.46%) |
Mar 11, 2013 | 41.90 | 42.22 | 41.30 | 41.54 | 181,325 | -0.51(-1.21%) |
Mar 08, 2013 | 41.55 | 42.06 | 41.09 | 42.05 | 172,974 | +0.89(+2.17%) |
Mar 07, 2013 | 41.09 | 41.16 | 40.60 | 41.16 | 145,106 | -0.02(-0.04%) |
Mar 06, 2013 | 41.13 | 41.30 | 40.84 | 41.18 | 163,751 | -0.02(-0.04%) |
Mar 05, 2013 | 40.41 | 41.25 | 40.14 | 41.20 | 254,137 | +1.14(+2.84%) |
Mar 04, 2013 | 40.14 | 40.41 | 39.95 | 40.06 | 210,079 | -0.17(-0.41%) |
Mar 01, 2013 | 39.60 | 40.33 | 39.60 | 40.23 | 171,761 | +0.26(+0.66%) |
Feb 28, 2013 | 39.77 | 40.11 | 39.74 | 39.96 | 241,306 | +0.10(+0.24%) |
Feb 27, 2013 | 39.50 | 40.31 | 39.50 | 39.87 | 227,109 | -0.02(-0.04%) |
Feb 26, 2013 | 39.62 | 40.16 | 39.26 | 39.88 | 257,655 | -0.31(-0.78%) |
Feb 22, 2013 | 40.36 | 40.55 | 39.86 | 40.20 | 161,851 | +0.00(+0.00%) |
Feb 21, 2013 | 40.74 | 40.93 | 39.77 | 40.20 | 248,022 | -0.52(-1.27%) |
Feb 20, 2013 | 40.68 | 41.08 | 40.29 | 40.71 | 307,542 | -0.07(-0.17%) |
Feb 19, 2013 | 40.49 | 41.24 | 40.49 | 40.78 | 302,886 | +0.03(+0.09%) |
Feb 15, 2013 | 40.61 | 40.90 | 39.74 | 40.75 | 292,949 | +0.46(+1.15%) |
Feb 14, 2013 | 39.87 | 41.41 | 39.87 | 40.29 | 377,622 | +0.45(+1.12%) |
Feb 13, 2013 | 39.44 | 39.97 | 39.42 | 39.84 | 225,475 | +0.34(+0.86%) |
Feb 12, 2013 | 39.49 | 39.75 | 39.36 | 39.50 | 135,231 | -0.22(-0.55%) |
Feb 11, 2013 | 39.44 | 39.74 | 39.13 | 39.72 | 79,433 | +0.19(+0.49%) |
Feb 08, 2013 | 39.29 | 39.53 | 39.17 | 39.53 | 150,820 | +0.21(+0.53%) |
Feb 07, 2013 | 39.60 | 39.68 | 38.80 | 39.32 | 128,811 | -0.19(-0.49%) |
Feb 06, 2013 | 39.53 | 39.67 | 39.24 | 39.51 | 150,466 | +0.28(+0.71%) |
Feb 04, 2013 | 39.89 | 40.02 | 39.07 | 39.23 | 235,447 | -0.90(-2.24%) |