Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.31 | 40.37 | 40.31 | 40.31 | 147,520 | -0.03(-0.08%) |
Apr 29, 2013 | 40.36 | 40.40 | 40.32 | 40.34 | 683,422 | +0.04(+0.10%) |
Apr 26, 2013 | 40.29 | 40.30 | 40.23 | 40.30 | 46,091 | +0.08(+0.19%) |
Apr 25, 2013 | 40.27 | 40.28 | 40.22 | 40.23 | 138,370 | -0.06(-0.15%) |
Apr 24, 2013 | 40.25 | 40.33 | 40.25 | 40.29 | 52,360 | +0.00(+0.00%) |
Apr 23, 2013 | 40.29 | 40.31 | 40.27 | 40.29 | 30,718 | +0.02(+0.05%) |
Apr 22, 2013 | 40.26 | 40.29 | 40.26 | 40.27 | 260,492 | +0.01(+0.02%) |
Apr 19, 2013 | 40.24 | 40.27 | 40.24 | 40.26 | 66,072 | +0.03(+0.07%) |
Apr 18, 2013 | 40.22 | 40.26 | 40.22 | 40.24 | 98,275 | -0.01(-0.02%) |
Apr 17, 2013 | 40.23 | 40.26 | 40.23 | 40.24 | 79,260 | +0.02(+0.04%) |
Apr 16, 2013 | 40.21 | 40.27 | 40.21 | 40.23 | 119,760 | -0.02(-0.06%) |
Apr 15, 2013 | 40.22 | 40.26 | 40.21 | 40.25 | 72,645 | +0.06(+0.15%) |
Apr 12, 2013 | 40.18 | 40.20 | 40.16 | 40.19 | 152,363 | +0.04(+0.10%) |
Apr 11, 2013 | 40.11 | 40.17 | 40.11 | 40.15 | 76,559 | +0.02(+0.06%) |
Apr 10, 2013 | 40.15 | 40.16 | 40.12 | 40.13 | 73,763 | -0.06(-0.14%) |
Apr 09, 2013 | 40.16 | 40.19 | 40.14 | 40.19 | 88,221 | +0.05(+0.12%) |
Apr 08, 2013 | 40.14 | 40.15 | 40.11 | 40.14 | 120,672 | -0.02(-0.04%) |
Apr 05, 2013 | 40.09 | 40.18 | 40.09 | 40.15 | 62,929 | +0.14(+0.34%) |
Apr 04, 2013 | 39.98 | 40.03 | 39.98 | 40.01 | 151,754 | +0.04(+0.11%) |
Apr 03, 2013 | 39.92 | 39.98 | 39.92 | 39.97 | 112,637 | +0.06(+0.14%) |
Apr 02, 2013 | 39.92 | 39.95 | 39.91 | 39.92 | 75,339 | -0.01(-0.02%) |
Apr 01, 2013 | 39.92 | 39.95 | 39.89 | 39.92 | 155,389 | -0.05(-0.13%) |
Mar 28, 2013 | 39.93 | 39.99 | 39.93 | 39.98 | 65,203 | +0.03(+0.07%) |
Mar 27, 2013 | 39.90 | 39.96 | 39.90 | 39.95 | 56,786 | +0.04(+0.10%) |
Mar 26, 2013 | 39.81 | 39.92 | 39.81 | 39.91 | 49,893 | +0.03(+0.08%) |
Mar 25, 2013 | 39.88 | 39.92 | 39.84 | 39.88 | 86,428 | +0.00(+0.00%) |
Mar 22, 2013 | 39.92 | 39.92 | 39.83 | 39.88 | 50,090 | +0.01(+0.02%) |
Mar 21, 2013 | 39.85 | 39.88 | 39.84 | 39.87 | 40,814 | +0.01(+0.03%) |
Mar 20, 2013 | 39.82 | 39.90 | 39.82 | 39.85 | 69,517 | -0.05(-0.13%) |
Mar 19, 2013 | 39.88 | 39.92 | 39.85 | 39.91 | 73,801 | +0.06(+0.15%) |
Mar 18, 2013 | 39.88 | 39.88 | 39.76 | 39.85 | 111,618 | +0.12(+0.31%) |
Mar 15, 2013 | 39.69 | 39.80 | 39.69 | 39.72 | 125,995 | -0.03(-0.08%) |
Mar 14, 2013 | 39.75 | 39.79 | 39.72 | 39.75 | 40,168 | +0.01(+0.02%) |
Mar 13, 2013 | 39.75 | 39.78 | 39.72 | 39.75 | 45,835 | +0.00(+0.00%) |
Mar 12, 2013 | 39.75 | 39.77 | 39.72 | 39.75 | 90,696 | +0.05(+0.13%) |
Mar 11, 2013 | 39.75 | 39.75 | 39.69 | 39.69 | 78,610 | -0.02(-0.06%) |
Mar 08, 2013 | 39.74 | 39.76 | 39.69 | 39.72 | 94,865 | -0.12(-0.30%) |
Mar 07, 2013 | 39.85 | 39.86 | 39.81 | 39.83 | 144,299 | -0.07(-0.18%) |
Mar 06, 2013 | 39.91 | 39.93 | 39.89 | 39.91 | 123,837 | -0.05(-0.14%) |
Mar 05, 2013 | 39.92 | 39.97 | 39.91 | 39.96 | 142,048 | -0.00(-0.00%) |
Mar 04, 2013 | 39.99 | 39.99 | 39.95 | 39.96 | 94,776 | +0.02(+0.06%) |
Mar 01, 2013 | 39.98 | 39.98 | 39.94 | 39.94 | 135,266 | -0.04(-0.10%) |
Feb 28, 2013 | 40.02 | 40.05 | 39.97 | 39.98 | 297,131 | -0.02(-0.06%) |
Feb 27, 2013 | 40.06 | 40.06 | 39.99 | 40.00 | 122,658 | -0.02(-0.04%) |
Feb 26, 2013 | 40.01 | 40.05 | 39.99 | 40.01 | 93,569 | +0.12(+0.31%) |
Feb 22, 2013 | 39.89 | 39.92 | 39.89 | 39.89 | 97,496 | +0.02(+0.05%) |
Feb 21, 2013 | 39.88 | 39.90 | 39.86 | 39.87 | 64,791 | +0.02(+0.04%) |
Feb 20, 2013 | 39.82 | 39.86 | 39.81 | 39.85 | 86,589 | +0.01(+0.02%) |
Feb 19, 2013 | 39.87 | 39.88 | 39.82 | 39.85 | 96,814 | +0.02(+0.06%) |
Feb 15, 2013 | 39.85 | 39.86 | 39.81 | 39.82 | 72,765 | -0.04(-0.10%) |
Feb 14, 2013 | 39.81 | 39.86 | 39.79 | 39.86 | 115,077 | +0.07(+0.17%) |
Feb 13, 2013 | 39.79 | 39.80 | 39.77 | 39.79 | 72,608 | -0.06(-0.15%) |
Feb 12, 2013 | 39.84 | 39.86 | 39.82 | 39.85 | 76,593 | -0.01(-0.02%) |
Feb 11, 2013 | 39.86 | 39.88 | 39.85 | 39.86 | 81,389 | -0.01(-0.02%) |
Feb 08, 2013 | 39.88 | 39.88 | 39.82 | 39.87 | 71,368 | -0.01(-0.02%) |
Feb 07, 2013 | 39.85 | 39.90 | 39.84 | 39.88 | 171,479 | +0.02(+0.06%) |
Feb 06, 2013 | 39.82 | 39.86 | 39.80 | 39.85 | 92,275 | +0.07(+0.17%) |
Feb 04, 2013 | 39.75 | 39.86 | 39.75 | 39.79 | 154,626 | +0.02(+0.04%) |