Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.38 | 40.46 | 40.14 | 40.46 | 0 | +0.02(+0.04%) |
Apr 29, 2013 | 40.61 | 40.61 | 40.32 | 40.44 | 45,853 | +0.06(+0.14%) |
Apr 26, 2013 | 40.81 | 40.69 | 40.38 | 40.38 | 40,158 | -0.30(-0.75%) |
Apr 25, 2013 | 40.69 | 40.81 | 40.51 | 40.69 | 32,881 | +0.25(+0.61%) |
Apr 24, 2013 | 39.92 | 40.51 | 39.92 | 40.44 | 0 | +0.54(+1.34%) |
Apr 23, 2013 | 39.54 | 39.96 | 39.54 | 39.91 | 27,992 | +0.65(+1.66%) |
Apr 22, 2013 | 39.23 | 39.32 | 38.87 | 39.26 | 31,568 | +0.09(+0.23%) |
Apr 19, 2013 | 38.81 | 39.25 | 38.80 | 39.17 | 32,834 | +0.63(+1.62%) |
Apr 18, 2013 | 38.65 | 38.70 | 38.38 | 38.54 | 65,967 | -0.31(-0.80%) |
Apr 17, 2013 | 39.44 | 39.44 | 38.51 | 38.85 | 45,477 | -0.79(-2.00%) |
Apr 16, 2013 | 38.96 | 39.64 | 38.96 | 39.64 | 46,353 | +0.93(+2.41%) |
Apr 15, 2013 | 40.02 | 40.02 | 38.62 | 38.71 | 202,506 | -1.66(-4.12%) |
Apr 12, 2013 | 40.33 | 40.49 | 40.19 | 40.38 | 27,200 | -0.23(-0.57%) |
Apr 11, 2013 | 40.71 | 40.83 | 40.58 | 40.61 | 42,044 | -0.13(-0.32%) |
Apr 10, 2013 | 40.43 | 40.85 | 40.38 | 40.74 | 48,156 | +0.45(+1.12%) |
Apr 09, 2013 | 40.18 | 40.40 | 40.05 | 40.29 | 28,658 | +0.22(+0.54%) |
Apr 08, 2013 | 40.07 | 40.34 | 39.65 | 40.07 | 17,064 | +0.13(+0.33%) |
Apr 05, 2013 | 39.67 | 39.97 | 39.35 | 39.94 | 57,798 | -0.46(-1.14%) |
Apr 04, 2013 | 40.15 | 40.40 | 40.03 | 40.40 | 59,131 | +0.33(+0.83%) |
Apr 03, 2013 | 40.63 | 40.66 | 39.99 | 40.07 | 54,058 | -0.70(-1.71%) |
Apr 02, 2013 | 40.85 | 40.95 | 40.69 | 40.76 | 43,562 | +0.02(+0.06%) |
Apr 01, 2013 | 41.09 | 41.11 | 40.62 | 40.74 | 41,897 | -0.39(-0.94%) |
Mar 28, 2013 | 40.92 | 41.18 | 40.70 | 41.13 | 73,595 | +0.35(+0.87%) |
Mar 27, 2013 | 40.38 | 40.86 | 40.38 | 40.77 | 33,816 | +0.08(+0.20%) |
Mar 26, 2013 | 40.65 | 40.76 | 40.53 | 40.69 | 29,648 | +0.36(+0.90%) |
Mar 25, 2013 | 40.78 | 40.87 | 40.17 | 40.33 | 60,345 | -0.21(-0.51%) |
Mar 22, 2013 | 40.48 | 40.63 | 40.38 | 40.53 | 47,826 | +0.16(+0.39%) |
Mar 21, 2013 | 40.57 | 40.62 | 40.35 | 40.38 | 40,748 | -0.27(-0.67%) |
Mar 20, 2013 | 40.38 | 40.71 | 40.38 | 40.65 | 24,932 | +0.42(+1.03%) |
Mar 19, 2013 | 40.34 | 40.38 | 39.98 | 40.23 | 33,935 | +0.09(+0.23%) |
Mar 18, 2013 | 40.19 | 40.33 | 40.04 | 40.14 | 35,704 | -0.28(-0.70%) |
Mar 15, 2013 | 40.31 | 40.43 | 40.18 | 40.43 | 18,595 | +0.07(+0.16%) |
Mar 14, 2013 | 40.15 | 40.39 | 40.15 | 40.36 | 66,479 | +0.20(+0.49%) |
Mar 13, 2013 | 40.18 | 40.20 | 40.01 | 40.16 | 26,244 | -0.03(-0.08%) |
Mar 12, 2013 | 40.51 | 40.51 | 40.16 | 40.20 | 21,976 | -0.21(-0.51%) |
Mar 11, 2013 | 40.38 | 40.40 | 40.20 | 40.40 | 40,824 | +0.12(+0.29%) |
Mar 08, 2013 | 40.26 | 40.32 | 40.15 | 40.29 | 51,293 | +0.16(+0.41%) |
Mar 07, 2013 | 40.10 | 40.20 | 40.05 | 40.12 | 41,625 | +0.09(+0.23%) |
Mar 06, 2013 | 40.20 | 40.20 | 39.92 | 40.03 | 50,300 | -0.13(-0.33%) |
Mar 05, 2013 | 40.24 | 40.38 | 40.12 | 40.16 | 44,614 | +0.20(+0.49%) |
Mar 04, 2013 | 39.69 | 40.05 | 39.69 | 39.96 | 36,979 | +0.10(+0.25%) |
Mar 01, 2013 | 39.68 | 39.87 | 39.47 | 39.87 | 268,224 | +0.25(+0.62%) |
Feb 28, 2013 | 39.70 | 39.91 | 39.61 | 39.62 | 237,943 | +0.01(+0.02%) |
Feb 27, 2013 | 38.93 | 39.66 | 38.93 | 39.61 | 47,923 | +0.85(+2.19%) |
Feb 26, 2013 | 38.46 | 38.77 | 38.36 | 38.76 | 52,359 | -0.32(-0.82%) |
Feb 22, 2013 | 38.71 | 39.08 | 38.71 | 39.08 | 40,876 | +0.68(+1.78%) |
Feb 21, 2013 | 38.40 | 38.54 | 38.18 | 38.40 | 71,680 | -0.30(-0.78%) |
Feb 20, 2013 | 39.42 | 39.48 | 38.64 | 38.70 | 37,669 | -0.57(-1.45%) |
Feb 19, 2013 | 39.24 | 39.29 | 39.14 | 39.27 | 79,736 | +0.30(+0.76%) |
Feb 15, 2013 | 38.81 | 38.98 | 38.79 | 38.98 | 25,177 | +0.21(+0.53%) |
Feb 14, 2013 | 38.73 | 38.81 | 38.52 | 38.77 | 51,031 | -0.07(-0.17%) |
Feb 13, 2013 | 38.75 | 38.96 | 38.75 | 38.84 | 59,170 | +0.22(+0.58%) |
Feb 12, 2013 | 38.44 | 38.69 | 38.36 | 38.61 | 45,648 | +0.07(+0.19%) |
Feb 11, 2013 | 38.67 | 38.72 | 38.49 | 38.54 | 37,518 | -0.07(-0.17%) |
Feb 08, 2013 | 38.45 | 38.61 | 38.44 | 38.61 | 73,651 | -0.03(-0.09%) |
Feb 07, 2013 | 38.78 | 38.88 | 38.43 | 38.64 | 33,274 | -0.18(-0.47%) |
Feb 06, 2013 | 38.66 | 38.84 | 38.59 | 38.82 | 51,587 | +0.15(+0.38%) |
Feb 04, 2013 | 38.72 | 38.80 | 38.53 | 38.67 | 87,861 | -0.29(-0.74%) |