Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.38 | 39.72 | 39.21 | 39.71 | 0 | +0.24(+0.61%) |
Apr 29, 2013 | 39.56 | 39.64 | 39.30 | 39.47 | 200,163 | +0.15(+0.38%) |
Apr 26, 2013 | 39.37 | 39.48 | 39.28 | 39.32 | 290,291 | -0.18(-0.46%) |
Apr 25, 2013 | 39.42 | 39.64 | 39.08 | 39.50 | 583,099 | +0.01(+0.03%) |
Apr 24, 2013 | 40.00 | 42.73 | 38.64 | 39.49 | 0 | -2.53(-6.02%) |
Apr 23, 2013 | 41.21 | 42.27 | 41.12 | 42.02 | 379,095 | +1.11(+2.71%) |
Apr 22, 2013 | 41.04 | 41.23 | 39.87 | 40.91 | 228,493 | -0.02(-0.05%) |
Apr 19, 2013 | 40.60 | 41.08 | 39.91 | 40.93 | 186,204 | +0.30(+0.74%) |
Apr 18, 2013 | 40.89 | 41.11 | 40.18 | 40.63 | 254,762 | -0.12(-0.29%) |
Apr 17, 2013 | 42.01 | 42.01 | 40.53 | 40.75 | 299,031 | -1.55(-3.66%) |
Apr 16, 2013 | 42.33 | 42.42 | 41.73 | 42.30 | 151,974 | +0.27(+0.64%) |
Apr 15, 2013 | 42.24 | 42.48 | 41.93 | 42.03 | 422,178 | -0.41(-0.97%) |
Apr 12, 2013 | 44.00 | 44.00 | 42.23 | 42.44 | 467,580 | -0.96(-2.21%) |
Apr 11, 2013 | 42.08 | 43.95 | 41.96 | 43.40 | 754,058 | +1.79(+4.30%) |
Apr 10, 2013 | 40.47 | 41.66 | 40.45 | 41.61 | 255,895 | +1.20(+2.97%) |
Apr 09, 2013 | 40.25 | 40.69 | 39.91 | 40.41 | 114,227 | +0.10(+0.25%) |
Apr 08, 2013 | 39.27 | 40.35 | 39.24 | 40.31 | 213,566 | +1.06(+2.70%) |
Apr 05, 2013 | 38.71 | 39.30 | 38.04 | 39.25 | 284,037 | -0.14(-0.36%) |
Apr 04, 2013 | 38.94 | 39.48 | 38.76 | 39.39 | 137,916 | +0.38(+0.97%) |
Apr 03, 2013 | 39.97 | 39.98 | 38.77 | 39.01 | 221,787 | -0.98(-2.45%) |
Apr 02, 2013 | 40.82 | 40.82 | 39.78 | 39.99 | 225,405 | -0.57(-1.41%) |
Apr 01, 2013 | 41.17 | 41.22 | 40.35 | 40.56 | 317,828 | -0.80(-1.93%) |
Mar 28, 2013 | 40.50 | 41.43 | 40.38 | 41.36 | 319,564 | +0.79(+1.95%) |
Mar 27, 2013 | 40.10 | 40.74 | 39.65 | 40.57 | 340,288 | +0.33(+0.82%) |
Mar 26, 2013 | 40.16 | 40.40 | 40.12 | 40.24 | 314,151 | +0.19(+0.47%) |
Mar 25, 2013 | 40.19 | 40.32 | 39.84 | 40.05 | 249,645 | +0.01(+0.02%) |
Mar 22, 2013 | 40.42 | 40.73 | 39.93 | 40.04 | 230,747 | -0.25(-0.62%) |
Mar 21, 2013 | 40.92 | 40.92 | 39.90 | 40.29 | 247,797 | -0.92(-2.23%) |
Mar 20, 2013 | 41.17 | 41.31 | 40.26 | 41.21 | 300,647 | +0.25(+0.61%) |
Mar 19, 2013 | 41.11 | 41.15 | 40.08 | 40.96 | 284,721 | -0.05(-0.12%) |
Mar 18, 2013 | 40.83 | 41.26 | 40.69 | 41.01 | 162,198 | -0.23(-0.56%) |
Mar 15, 2013 | 41.80 | 41.88 | 41.05 | 41.24 | 319,918 | -0.78(-1.86%) |
Mar 14, 2013 | 41.95 | 42.18 | 41.84 | 42.02 | 221,529 | +0.31(+0.74%) |
Mar 13, 2013 | 41.86 | 41.87 | 41.46 | 41.71 | 180,206 | -0.02(-0.05%) |
Mar 12, 2013 | 41.69 | 41.90 | 41.41 | 41.73 | 185,696 | -0.08(-0.19%) |
Mar 11, 2013 | 41.85 | 42.17 | 41.61 | 41.81 | 203,902 | -0.15(-0.36%) |
Mar 08, 2013 | 42.23 | 42.50 | 41.64 | 41.96 | 297,025 | +0.01(+0.02%) |
Mar 07, 2013 | 41.70 | 42.06 | 41.45 | 41.95 | 342,740 | +0.46(+1.11%) |
Mar 06, 2013 | 41.78 | 41.90 | 41.35 | 41.49 | 303,214 | -0.19(-0.46%) |
Mar 05, 2013 | 41.23 | 41.70 | 40.91 | 41.68 | 281,482 | +0.58(+1.41%) |
Mar 04, 2013 | 41.37 | 42.42 | 41.01 | 41.10 | 629,016 | +0.01(+0.02%) |
Mar 01, 2013 | 41.25 | 41.53 | 40.26 | 41.09 | 353,117 | -0.43(-1.04%) |
Feb 28, 2013 | 42.15 | 42.33 | 41.48 | 41.52 | 269,183 | -0.54(-1.28%) |
Feb 27, 2013 | 41.77 | 42.35 | 41.77 | 42.06 | 242,210 | +0.21(+0.50%) |
Feb 26, 2013 | 41.79 | 41.95 | 41.24 | 41.85 | 290,341 | +0.26(+0.63%) |
Feb 25, 2013 | 42.36 | 42.36 | 41.57 | 41.59 | 290,216 | -0.68(-1.61%) |
Feb 22, 2013 | 42.49 | 43.09 | 42.02 | 42.27 | 275,606 | +0.07(+0.17%) |
Feb 21, 2013 | 42.92 | 43.25 | 41.77 | 42.20 | 353,696 | -0.79(-1.84%) |
Feb 20, 2013 | 43.64 | 43.92 | 42.63 | 42.99 | 393,097 | -0.67(-1.53%) |
Feb 19, 2013 | 43.12 | 43.72 | 43.12 | 43.66 | 292,616 | +0.26(+0.60%) |
Feb 15, 2013 | 43.99 | 43.99 | 43.01 | 43.40 | 196,329 | -0.62(-1.41%) |
Feb 14, 2013 | 43.68 | 44.04 | 43.45 | 44.02 | 322,181 | +0.11(+0.25%) |
Feb 13, 2013 | 44.07 | 44.18 | 42.96 | 43.91 | 262,904 | -0.07(-0.16%) |
Feb 12, 2013 | 43.36 | 44.09 | 43.36 | 43.98 | 311,336 | +0.52(+1.20%) |
Feb 11, 2013 | 43.62 | 43.79 | 43.24 | 43.46 | 168,933 | -0.19(-0.44%) |
Feb 08, 2013 | 43.45 | 43.80 | 43.36 | 43.65 | 242,812 | +0.36(+0.83%) |
Feb 07, 2013 | 43.61 | 43.80 | 42.94 | 43.29 | 151,995 | -0.46(-1.05%) |
Feb 06, 2013 | 43.88 | 44.20 | 43.27 | 43.75 | 309,671 | +0.32(+0.74%) |
Feb 04, 2013 | 43.58 | 44.33 | 43.21 | 43.43 | 597,780 | -0.46(-1.05%) |