Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.39 | 40.82 | 40.27 | 40.82 | 59,594 | +0.75(+1.88%) |
Apr 29, 2013 | 39.73 | 40.06 | 39.70 | 40.06 | 48,843 | +0.31(+0.78%) |
Apr 26, 2013 | 40.25 | 40.10 | 39.68 | 39.75 | 26,643 | -0.35(-0.87%) |
Apr 25, 2013 | 39.94 | 40.29 | 39.94 | 40.10 | 52,826 | +0.36(+0.92%) |
Apr 24, 2013 | 39.31 | 39.74 | 39.31 | 39.74 | 65,545 | +0.68(+1.75%) |
Apr 23, 2013 | 38.89 | 39.12 | 38.61 | 39.06 | 43,763 | +0.22(+0.57%) |
Apr 22, 2013 | 38.95 | 38.95 | 38.64 | 38.84 | 42,793 | +0.53(+1.39%) |
Apr 19, 2013 | 38.38 | 38.45 | 38.13 | 38.30 | 134,810 | +1.34(+3.62%) |
Apr 18, 2013 | 37.13 | 37.13 | 36.81 | 36.96 | 71,542 | +0.72(+1.99%) |
Apr 17, 2013 | 36.60 | 36.60 | 36.11 | 36.24 | 136,952 | -1.42(-3.77%) |
Apr 16, 2013 | 37.43 | 37.73 | 37.15 | 37.66 | 97,154 | +0.43(+1.15%) |
Apr 15, 2013 | 37.47 | 37.77 | 37.23 | 37.23 | 181,019 | -1.10(-2.87%) |
Apr 12, 2013 | 38.38 | 38.49 | 38.05 | 38.34 | 160,327 | -0.40(-1.02%) |
Apr 11, 2013 | 38.41 | 38.85 | 38.41 | 38.73 | 94,275 | -0.78(-1.97%) |
Apr 10, 2013 | 39.00 | 39.62 | 39.00 | 39.51 | 96,308 | -0.14(-0.36%) |
Apr 09, 2013 | 39.25 | 39.79 | 39.18 | 39.65 | 57,258 | +0.18(+0.46%) |
Apr 08, 2013 | 38.86 | 39.49 | 38.83 | 39.47 | 68,162 | +0.05(+0.12%) |
Apr 05, 2013 | 38.71 | 39.49 | 38.54 | 39.42 | 75,538 | -0.25(-0.64%) |
Apr 04, 2013 | 39.48 | 39.90 | 39.48 | 39.68 | 67,002 | +0.24(+0.60%) |
Apr 03, 2013 | 39.90 | 39.90 | 39.42 | 39.44 | 55,928 | -0.50(-1.25%) |
Apr 02, 2013 | 39.96 | 40.03 | 39.80 | 39.94 | 36,777 | +0.37(+0.94%) |
Apr 01, 2013 | 40.14 | 40.18 | 39.52 | 39.56 | 102,671 | -0.73(-1.81%) |
Mar 28, 2013 | 40.16 | 40.29 | 39.87 | 40.29 | 47,343 | -0.13(-0.33%) |
Mar 27, 2013 | 40.43 | 40.46 | 40.23 | 40.43 | 43,583 | -0.31(-0.76%) |
Mar 26, 2013 | 40.59 | 40.75 | 40.53 | 40.74 | 23,622 | +0.14(+0.35%) |
Mar 25, 2013 | 40.74 | 40.84 | 40.38 | 40.59 | 45,058 | -0.30(-0.74%) |
Mar 22, 2013 | 40.54 | 40.98 | 40.53 | 40.90 | 71,716 | +0.93(+2.32%) |
Mar 21, 2013 | 39.94 | 40.17 | 39.90 | 39.97 | 69,625 | -0.71(-1.75%) |
Mar 20, 2013 | 40.25 | 40.70 | 40.16 | 40.68 | 124,095 | +0.79(+1.99%) |
Mar 19, 2013 | 40.11 | 40.11 | 39.71 | 39.89 | 59,408 | -0.94(-2.29%) |
Mar 18, 2013 | 40.80 | 41.05 | 40.78 | 40.82 | 36,340 | -0.31(-0.75%) |
Mar 15, 2013 | 41.00 | 41.29 | 40.94 | 41.13 | 54,439 | -0.15(-0.36%) |
Mar 14, 2013 | 40.90 | 41.31 | 40.87 | 41.28 | 66,831 | +0.68(+1.68%) |
Mar 13, 2013 | 40.94 | 40.94 | 40.60 | 40.60 | 60,981 | -0.41(-1.00%) |
Mar 12, 2013 | 41.39 | 41.39 | 40.97 | 41.01 | 67,752 | -0.85(-2.03%) |
Mar 11, 2013 | 41.97 | 41.97 | 41.74 | 41.86 | 56,304 | -0.41(-0.97%) |
Mar 08, 2013 | 42.40 | 42.44 | 42.16 | 42.27 | 44,993 | +0.38(+0.91%) |
Mar 07, 2013 | 41.70 | 41.89 | 41.59 | 41.89 | 42,326 | +0.25(+0.61%) |
Mar 06, 2013 | 41.78 | 41.79 | 41.58 | 41.64 | 53,335 | +0.44(+1.06%) |
Mar 05, 2013 | 40.99 | 41.20 | 40.99 | 41.20 | 68,360 | +0.47(+1.15%) |
Mar 04, 2013 | 40.72 | 40.80 | 40.59 | 40.74 | 75,909 | -0.36(-0.89%) |
Mar 01, 2013 | 40.96 | 41.17 | 40.90 | 41.10 | 37,918 | -0.12(-0.29%) |
Feb 28, 2013 | 40.92 | 41.43 | 40.89 | 41.22 | 89,185 | +0.43(+1.05%) |
Feb 27, 2013 | 40.57 | 40.89 | 40.40 | 40.79 | 43,201 | +0.10(+0.25%) |
Feb 26, 2013 | 40.83 | 40.87 | 40.44 | 40.69 | 90,239 | +0.35(+0.86%) |
Feb 25, 2013 | 41.15 | 41.21 | 40.34 | 40.34 | 45,329 | -0.48(-1.18%) |
Feb 22, 2013 | 40.65 | 40.94 | 40.63 | 40.82 | 76,518 | +0.74(+1.84%) |
Feb 21, 2013 | 40.44 | 40.44 | 39.93 | 40.09 | 112,479 | -0.88(-2.15%) |
Feb 20, 2013 | 41.50 | 41.50 | 40.97 | 40.97 | 95,822 | -0.43(-1.03%) |
Feb 19, 2013 | 41.28 | 41.60 | 41.24 | 41.39 | 40,995 | +0.20(+0.48%) |
Feb 15, 2013 | 41.44 | 41.44 | 41.14 | 41.20 | 49,394 | -0.24(-0.57%) |
Feb 14, 2013 | 41.58 | 41.61 | 41.41 | 41.43 | 25,111 | -0.60(-1.43%) |
Feb 13, 2013 | 41.97 | 42.18 | 41.97 | 42.04 | 25,894 | +0.10(+0.23%) |
Feb 12, 2013 | 41.88 | 42.08 | 41.82 | 41.94 | 21,500 | +0.10(+0.25%) |
Feb 11, 2013 | 41.97 | 42.00 | 41.81 | 41.84 | 30,499 | -0.12(-0.28%) |
Feb 08, 2013 | 41.83 | 42.09 | 41.78 | 41.96 | 44,289 | -0.05(-0.11%) |
Feb 07, 2013 | 42.51 | 42.51 | 41.88 | 42.01 | 78,734 | -1.19(-2.75%) |
Feb 06, 2013 | 42.86 | 43.20 | 42.84 | 43.19 | 37,919 | +0.25(+0.59%) |
Feb 04, 2013 | 43.22 | 43.31 | 42.88 | 42.94 | 84,764 | -0.89(-2.03%) |