Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.89 | 39.89 | 39.59 | 39.82 | 40,707 | +0.07(+0.17%) |
Apr 29, 2013 | 39.80 | 39.81 | 39.63 | 39.75 | 20,051 | +0.11(+0.29%) |
Apr 26, 2013 | 39.78 | 39.74 | 39.64 | 39.64 | 1,635 | +0.05(+0.13%) |
Apr 25, 2013 | 39.96 | 39.96 | 39.58 | 39.58 | 3,100 | -0.11(-0.29%) |
Apr 24, 2013 | 39.72 | 39.74 | 39.57 | 39.70 | 3,445 | +0.05(+0.13%) |
Apr 23, 2013 | 39.70 | 39.70 | 39.61 | 39.65 | 1,936 | +0.05(+0.12%) |
Apr 22, 2013 | 39.68 | 39.70 | 39.56 | 39.60 | 4,571 | -0.04(-0.10%) |
Apr 19, 2013 | 39.66 | 39.66 | 39.52 | 39.64 | 3,091 | +0.02(+0.04%) |
Apr 18, 2013 | 39.66 | 39.66 | 39.44 | 39.62 | 7,516 | +0.18(+0.46%) |
Apr 17, 2013 | 39.67 | 39.67 | 39.43 | 39.44 | 11,747 | -0.17(-0.42%) |
Apr 16, 2013 | 39.62 | 39.62 | 39.51 | 39.61 | 5,391 | -0.01(-0.02%) |
Apr 15, 2013 | 39.62 | 39.67 | 39.59 | 39.61 | 4,434 | -0.04(-0.09%) |
Apr 12, 2013 | 39.56 | 39.66 | 39.56 | 39.65 | 6,933 | +0.19(+0.48%) |
Apr 11, 2013 | 39.54 | 39.54 | 39.46 | 39.46 | 1,468 | +0.07(+0.17%) |
Apr 10, 2013 | 39.46 | 39.48 | 39.38 | 39.39 | 12,804 | -0.07(-0.17%) |
Apr 09, 2013 | 39.52 | 39.58 | 39.39 | 39.46 | 2,890 | -0.05(-0.14%) |
Apr 08, 2013 | 39.49 | 39.54 | 39.41 | 39.52 | 4,289 | +0.10(+0.25%) |
Apr 05, 2013 | 39.57 | 39.59 | 39.42 | 39.42 | 11,251 | +0.05(+0.14%) |
Apr 04, 2013 | 39.51 | 39.51 | 39.36 | 39.36 | 8,701 | -0.08(-0.21%) |
Apr 03, 2013 | 39.48 | 39.48 | 39.39 | 39.45 | 3,581 | +0.16(+0.41%) |
Apr 02, 2013 | 39.42 | 39.42 | 39.29 | 39.29 | 9,711 | -0.08(-0.19%) |
Apr 01, 2013 | 39.39 | 39.42 | 39.36 | 39.36 | 1,980 | -0.01(-0.02%) |
Mar 28, 2013 | 39.42 | 39.42 | 39.34 | 39.37 | 6,920 | -0.08(-0.21%) |
Mar 27, 2013 | 39.43 | 39.50 | 39.39 | 39.45 | 79,169 | +0.11(+0.27%) |
Mar 26, 2013 | 39.39 | 39.40 | 39.28 | 39.35 | 8,467 | +0.02(+0.06%) |
Mar 25, 2013 | 39.34 | 39.40 | 39.32 | 39.33 | 10,857 | -0.08(-0.19%) |
Mar 22, 2013 | 39.40 | 39.40 | 39.33 | 39.40 | 11,369 | +0.06(+0.15%) |
Mar 21, 2013 | 39.35 | 39.40 | 39.31 | 39.34 | 15,696 | +0.00(+0.00%) |
Mar 20, 2013 | 39.49 | 39.49 | 39.30 | 39.34 | 7,428 | -0.05(-0.12%) |
Mar 19, 2013 | 39.35 | 39.47 | 39.33 | 39.39 | 12,637 | +0.02(+0.06%) |
Mar 18, 2013 | 39.53 | 39.53 | 39.36 | 39.36 | 1,816 | -0.04(-0.10%) |
Mar 15, 2013 | 39.53 | 39.53 | 39.33 | 39.40 | 13,329 | +0.07(+0.17%) |
Mar 14, 2013 | 39.18 | 39.45 | 39.18 | 39.33 | 30,781 | -0.03(-0.08%) |
Mar 13, 2013 | 39.46 | 39.46 | 39.23 | 39.36 | 59,066 | -0.02(-0.06%) |
Mar 12, 2013 | 39.53 | 39.53 | 39.28 | 39.39 | 66,922 | +0.08(+0.21%) |
Mar 11, 2013 | 39.45 | 39.45 | 39.24 | 39.30 | 52,640 | +0.02(+0.04%) |
Mar 08, 2013 | 39.39 | 39.39 | 39.23 | 39.29 | 77,153 | +0.04(+0.10%) |
Mar 07, 2013 | 39.39 | 39.39 | 39.25 | 39.25 | 14,138 | -0.14(-0.37%) |
Mar 06, 2013 | 39.56 | 39.56 | 39.26 | 39.39 | 4,018 | +0.11(+0.27%) |
Mar 05, 2013 | 39.48 | 39.48 | 39.20 | 39.29 | 15,368 | -0.13(-0.33%) |
Mar 04, 2013 | 39.43 | 39.45 | 39.37 | 39.42 | 3,419 | -0.02(-0.04%) |
Mar 01, 2013 | 39.56 | 39.56 | 39.25 | 39.43 | 45,963 | +0.12(+0.31%) |
Feb 28, 2013 | 39.39 | 39.40 | 39.31 | 39.31 | 9,489 | -0.11(-0.29%) |
Feb 27, 2013 | 39.48 | 39.48 | 39.37 | 39.42 | 12,383 | +0.06(+0.15%) |
Feb 26, 2013 | 39.58 | 39.58 | 39.32 | 39.36 | 19,977 | +0.07(+0.18%) |
Feb 22, 2013 | 39.31 | 39.33 | 39.23 | 39.29 | 56,904 | +0.07(+0.19%) |
Feb 21, 2013 | 39.30 | 39.31 | 39.20 | 39.22 | 132,166 | -0.06(-0.17%) |
Feb 20, 2013 | 39.28 | 39.31 | 39.20 | 39.28 | 15,210 | +0.10(+0.24%) |
Feb 19, 2013 | 39.34 | 39.49 | 39.19 | 39.19 | 231,527 | -0.24(-0.62%) |
Feb 15, 2013 | 39.33 | 39.43 | 39.33 | 39.43 | 17,637 | -0.15(-0.38%) |
Feb 14, 2013 | 39.37 | 39.63 | 39.36 | 39.58 | 48,819 | +0.11(+0.27%) |
Feb 13, 2013 | 39.49 | 39.49 | 39.36 | 39.48 | 9,672 | +0.05(+0.12%) |
Feb 12, 2013 | 39.55 | 39.55 | 39.43 | 39.43 | 9,981 | -0.14(-0.37%) |
Feb 11, 2013 | 39.47 | 39.58 | 39.47 | 39.58 | 23,731 | +0.04(+0.10%) |
Feb 08, 2013 | 39.01 | 39.54 | 39.01 | 39.54 | 852 | +0.07(+0.19%) |
Feb 07, 2013 | 39.45 | 39.49 | 39.41 | 39.46 | 3,490 | -0.02(-0.06%) |
Feb 06, 2013 | 39.44 | 39.51 | 39.40 | 39.48 | 7,317 | +0.03(+0.08%) |
Feb 04, 2013 | 39.54 | 39.54 | 39.42 | 39.45 | 12,991 | +0.07(+0.17%) |