Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.69 | 39.69 | 39.13 | 39.13 | 9,543 | -0.59(-1.49%) |
Apr 29, 2013 | 39.35 | 39.73 | 39.33 | 39.72 | 2,184 | +0.55(+1.41%) |
Apr 26, 2013 | 39.22 | 39.36 | 39.17 | 39.17 | 1,700 | -0.19(-0.48%) |
Apr 25, 2013 | 38.60 | 39.57 | 38.60 | 39.36 | 6,348 | +0.62(+1.60%) |
Apr 24, 2013 | 38.02 | 38.76 | 38.02 | 38.74 | 6,062 | +0.83(+2.19%) |
Apr 23, 2013 | 37.60 | 37.91 | 37.86 | 37.91 | 7,061 | +0.05(+0.13%) |
Apr 22, 2013 | 37.52 | 37.87 | 37.35 | 37.86 | 7,706 | +0.56(+1.50%) |
Apr 19, 2013 | 37.44 | 37.44 | 37.24 | 37.30 | 3,445 | -0.13(-0.35%) |
Apr 18, 2013 | 37.09 | 37.43 | 36.91 | 37.43 | 7,052 | +0.52(+1.41%) |
Apr 17, 2013 | 37.36 | 37.37 | 36.69 | 36.91 | 16,269 | -0.91(-2.41%) |
Apr 16, 2013 | 37.68 | 37.85 | 37.40 | 37.82 | 15,987 | +0.19(+0.50%) |
Apr 15, 2013 | 38.66 | 38.66 | 37.47 | 37.63 | 34,610 | -1.13(-2.92%) |
Apr 12, 2013 | 38.99 | 39.03 | 38.48 | 38.76 | 14,869 | -0.90(-2.27%) |
Apr 11, 2013 | 39.78 | 39.96 | 39.58 | 39.66 | 4,550 | -0.41(-1.02%) |
Apr 10, 2013 | 39.61 | 40.16 | 39.61 | 40.07 | 46,671 | +0.27(+0.68%) |
Apr 09, 2013 | 39.47 | 39.88 | 39.35 | 39.80 | 4,400 | +0.16(+0.40%) |
Apr 08, 2013 | 39.54 | 39.64 | 39.29 | 39.64 | 3,011 | +0.20(+0.51%) |
Apr 05, 2013 | 39.21 | 39.44 | 39.21 | 39.44 | 12,351 | -0.18(-0.45%) |
Apr 04, 2013 | 39.40 | 39.74 | 39.27 | 39.62 | 19,158 | -0.35(-0.88%) |
Apr 03, 2013 | 40.88 | 40.92 | 39.91 | 39.97 | 14,059 | -0.88(-2.15%) |
Apr 02, 2013 | 40.83 | 40.90 | 40.81 | 40.85 | 19,816 | -0.19(-0.46%) |
Apr 01, 2013 | 40.68 | 41.04 | 40.62 | 41.04 | 14,951 | +0.10(+0.24%) |
Mar 28, 2013 | 40.76 | 41.00 | 40.73 | 40.94 | 4,068 | +0.23(+0.56%) |
Mar 27, 2013 | 40.42 | 40.73 | 40.42 | 40.71 | 9,185 | +0.12(+0.30%) |
Mar 26, 2013 | 40.45 | 40.61 | 40.32 | 40.59 | 15,056 | +0.62(+1.55%) |
Mar 25, 2013 | 39.96 | 40.34 | 39.74 | 39.97 | 8,566 | +0.31(+0.78%) |
Mar 22, 2013 | 39.41 | 39.66 | 39.33 | 39.66 | 4,561 | +0.49(+1.25%) |
Mar 21, 2013 | 39.25 | 39.30 | 39.17 | 39.17 | 1,706 | -0.37(-0.94%) |
Mar 20, 2013 | 39.52 | 39.57 | 39.19 | 39.54 | 33,591 | +0.31(+0.79%) |
Mar 19, 2013 | 39.75 | 39.78 | 39.14 | 39.23 | 11,250 | -0.51(-1.28%) |
Mar 18, 2013 | 39.07 | 39.74 | 39.07 | 39.74 | 2,162 | +0.04(+0.10%) |
Mar 15, 2013 | 39.65 | 39.72 | 39.50 | 39.70 | 5,336 | +0.16(+0.40%) |
Mar 14, 2013 | 39.29 | 39.54 | 39.29 | 39.54 | 5,900 | +0.30(+0.76%) |
Mar 13, 2013 | 39.60 | 39.61 | 39.24 | 39.24 | 2,224 | -0.18(-0.45%) |
Mar 12, 2013 | 39.65 | 39.79 | 39.39 | 39.42 | 9,363 | +0.18(+0.46%) |
Mar 11, 2013 | 39.05 | 39.34 | 38.93 | 39.24 | 2,484 | -0.05(-0.13%) |
Mar 08, 2013 | 39.10 | 39.29 | 39.02 | 39.29 | 2,786 | +0.13(+0.33%) |
Mar 07, 2013 | 38.95 | 39.16 | 38.95 | 39.16 | 9,101 | +0.38(+0.97%) |
Mar 06, 2013 | 38.84 | 38.84 | 38.55 | 38.78 | 7,773 | -0.19(-0.48%) |
Mar 05, 2013 | 38.83 | 38.97 | 38.77 | 38.97 | 2,679 | +0.33(+0.84%) |
Mar 04, 2013 | 38.85 | 38.90 | 38.46 | 38.64 | 19,562 | -0.40(-1.01%) |
Mar 01, 2013 | 38.92 | 39.04 | 38.78 | 39.04 | 13,908 | -0.33(-0.84%) |
Feb 28, 2013 | 39.77 | 39.79 | 39.33 | 39.37 | 4,330 | -0.37(-0.93%) |
Feb 27, 2013 | 39.60 | 39.86 | 39.60 | 39.74 | 6,498 | +0.06(+0.14%) |
Feb 26, 2013 | 39.90 | 40.00 | 39.66 | 39.68 | 8,516 | -0.41(-1.02%) |
Feb 22, 2013 | 39.84 | 40.09 | 39.76 | 40.09 | 10,135 | +0.25(+0.63%) |
Feb 21, 2013 | 40.00 | 40.17 | 39.82 | 39.84 | 17,422 | -0.85(-2.08%) |
Feb 20, 2013 | 41.59 | 41.59 | 40.62 | 40.69 | 137,115 | -0.90(-2.17%) |
Feb 19, 2013 | 41.27 | 41.62 | 41.21 | 41.59 | 4,251 | +0.19(+0.46%) |
Feb 15, 2013 | 41.34 | 41.40 | 41.21 | 41.40 | 1,720 | -0.51(-1.22%) |
Feb 14, 2013 | 42.00 | 42.01 | 41.90 | 41.91 | 2,158 | +0.06(+0.15%) |
Feb 13, 2013 | 42.10 | 42.12 | 41.80 | 41.85 | 12,608 | -0.15(-0.37%) |
Feb 12, 2013 | 41.92 | 42.00 | 41.90 | 42.00 | 3,784 | +0.15(+0.36%) |
Feb 11, 2013 | 41.20 | 41.86 | 41.19 | 41.85 | 13,188 | +0.41(+1.00%) |
Feb 08, 2013 | 41.65 | 41.65 | 41.41 | 41.44 | 1,094 | -0.03(-0.08%) |
Feb 07, 2013 | 41.74 | 41.81 | 41.39 | 41.47 | 17,115 | -0.21(-0.50%) |
Feb 06, 2013 | 41.22 | 41.71 | 41.22 | 41.68 | 3,100 | +0.23(+0.55%) |
Feb 04, 2013 | 41.41 | 41.61 | 41.34 | 41.45 | 14,277 | -0.48(-1.15%) |