Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.05 | 39.18 | 38.80 | 38.87 | 78,635 | -0.09(-0.23%) |
Apr 29, 2013 | 38.93 | 39.05 | 38.60 | 38.96 | 113,109 | -0.22(-0.56%) |
Apr 26, 2013 | 39.31 | 39.31 | 39.12 | 39.18 | 18,167 | -0.13(-0.33%) |
Apr 25, 2013 | 39.12 | 39.31 | 38.96 | 39.31 | 36,106 | +0.00(+0.00%) |
Apr 24, 2013 | 39.40 | 39.45 | 39.21 | 39.31 | 19,974 | -0.27(-0.68%) |
Apr 23, 2013 | 39.47 | 40.98 | 39.47 | 39.58 | 22,511 | -0.76(-1.88%) |
Apr 22, 2013 | 40.79 | 40.82 | 39.94 | 40.34 | 9,289 | -0.22(-0.54%) |
Apr 19, 2013 | 40.29 | 40.65 | 40.29 | 40.56 | 67,234 | +0.35(+0.87%) |
Apr 18, 2013 | 40.03 | 40.64 | 39.99 | 40.21 | 36,447 | +0.09(+0.22%) |
Apr 17, 2013 | 40.17 | 40.39 | 39.84 | 40.12 | 43,263 | +0.40(+1.01%) |
Apr 16, 2013 | 39.98 | 40.12 | 39.62 | 39.72 | 55,726 | -0.37(-0.92%) |
Apr 15, 2013 | 40.35 | 40.48 | 40.00 | 40.09 | 31,336 | -0.28(-0.70%) |
Apr 12, 2013 | 40.59 | 40.64 | 40.37 | 40.37 | 13,358 | -0.21(-0.51%) |
Apr 11, 2013 | 40.48 | 40.59 | 40.34 | 40.58 | 24,946 | +0.12(+0.31%) |
Apr 10, 2013 | 40.43 | 40.52 | 40.36 | 40.46 | 14,210 | -0.13(-0.33%) |
Apr 09, 2013 | 40.57 | 40.85 | 40.51 | 40.59 | 13,736 | -0.22(-0.53%) |
Apr 08, 2013 | 40.72 | 41.06 | 40.71 | 40.81 | 15,419 | -0.35(-0.85%) |
Apr 05, 2013 | 41.56 | 41.63 | 41.16 | 41.16 | 9,800 | +0.24(+0.58%) |
Apr 04, 2013 | 40.91 | 41.17 | 40.90 | 40.92 | 23,736 | -0.12(-0.29%) |
Apr 03, 2013 | 41.21 | 41.23 | 40.94 | 41.04 | 12,642 | -0.30(-0.73%) |
Apr 02, 2013 | 41.10 | 41.34 | 41.09 | 41.34 | 10,627 | +0.16(+0.39%) |
Apr 01, 2013 | 41.23 | 41.23 | 41.00 | 41.18 | 15,220 | +0.13(+0.32%) |
Mar 28, 2013 | 41.08 | 41.10 | 40.96 | 41.05 | 106,954 | +0.04(+0.09%) |
Mar 27, 2013 | 40.93 | 41.07 | 40.88 | 41.01 | 37,255 | +0.09(+0.21%) |
Mar 26, 2013 | 40.72 | 40.96 | 40.72 | 40.93 | 18,007 | -0.15(-0.37%) |
Mar 25, 2013 | 41.13 | 41.52 | 41.04 | 41.08 | 19,989 | -0.11(-0.27%) |
Mar 22, 2013 | 41.15 | 41.24 | 41.00 | 41.19 | 11,120 | -0.10(-0.24%) |
Mar 21, 2013 | 41.39 | 41.60 | 41.26 | 41.29 | 1,183,562 | +0.15(+0.36%) |
Mar 20, 2013 | 40.77 | 41.14 | 40.62 | 41.14 | 18,204 | +0.41(+1.01%) |
Mar 19, 2013 | 41.06 | 41.09 | 40.60 | 40.73 | 22,462 | -0.10(-0.24%) |
Mar 18, 2013 | 41.27 | 41.27 | 40.83 | 40.83 | 13,212 | -0.27(-0.66%) |
Mar 15, 2013 | 40.99 | 41.10 | 40.94 | 41.10 | 27,097 | +0.08(+0.20%) |
Mar 14, 2013 | 40.98 | 41.10 | 40.94 | 41.02 | 16,468 | +0.18(+0.44%) |
Mar 13, 2013 | 40.90 | 40.96 | 40.67 | 40.84 | 21,460 | +0.11(+0.27%) |
Mar 12, 2013 | 40.75 | 40.77 | 40.50 | 40.73 | 73,299 | -0.04(-0.10%) |
Mar 11, 2013 | 40.56 | 40.84 | 40.37 | 40.77 | 18,317 | +0.39(+0.97%) |
Mar 08, 2013 | 40.34 | 40.53 | 40.15 | 40.38 | 29,279 | +0.20(+0.50%) |
Mar 07, 2013 | 40.11 | 40.29 | 40.01 | 40.18 | 103,129 | -0.06(-0.15%) |
Mar 06, 2013 | 40.30 | 40.39 | 40.15 | 40.24 | 51,937 | -0.21(-0.52%) |
Mar 05, 2013 | 40.30 | 40.64 | 40.30 | 40.45 | 32,659 | -0.12(-0.30%) |
Mar 04, 2013 | 40.83 | 40.84 | 40.45 | 40.57 | 18,069 | -0.30(-0.73%) |
Mar 01, 2013 | 41.11 | 41.49 | 40.40 | 40.87 | 294,149 | +0.09(+0.22%) |
Feb 28, 2013 | 40.24 | 40.78 | 40.22 | 40.78 | 58,717 | +0.28(+0.69%) |
Feb 27, 2013 | 41.04 | 41.06 | 40.26 | 40.50 | 49,074 | -0.46(-1.12%) |
Feb 26, 2013 | 41.14 | 41.49 | 40.71 | 40.96 | 51,399 | -0.06(-0.15%) |
Feb 22, 2013 | 41.23 | 41.46 | 40.96 | 41.02 | 35,393 | -0.34(-0.82%) |
Feb 21, 2013 | 41.26 | 41.54 | 41.05 | 41.36 | 107,677 | +0.12(+0.29%) |
Feb 20, 2013 | 41.56 | 41.77 | 41.24 | 41.24 | 50,261 | -0.52(-1.25%) |
Feb 19, 2013 | 41.99 | 42.00 | 41.67 | 41.76 | 46,251 | -0.28(-0.67%) |
Feb 15, 2013 | 41.84 | 42.15 | 41.83 | 42.04 | 38,084 | +0.19(+0.45%) |
Feb 14, 2013 | 41.83 | 42.00 | 41.78 | 41.85 | 40,898 | +0.21(+0.50%) |
Feb 13, 2013 | 41.58 | 41.84 | 41.53 | 41.64 | 21,189 | -0.15(-0.36%) |
Feb 12, 2013 | 41.66 | 41.83 | 41.51 | 41.79 | 34,353 | +0.04(+0.10%) |
Feb 11, 2013 | 41.80 | 41.98 | 41.75 | 41.75 | 25,260 | -0.25(-0.60%) |
Feb 08, 2013 | 42.04 | 42.16 | 41.97 | 42.00 | 17,555 | -0.13(-0.31%) |
Feb 07, 2013 | 42.09 | 42.29 | 41.99 | 42.13 | 25,559 | -0.08(-0.19%) |
Feb 06, 2013 | 41.95 | 42.45 | 41.95 | 42.21 | 48,873 | -0.27(-0.64%) |
Feb 04, 2013 | 42.03 | 42.52 | 41.78 | 42.48 | 70,512 | +0.48(+1.14%) |