Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.99 | 41.41 | 40.60 | 41.30 | 118,928 | +0.47(+1.15%) |
Apr 29, 2013 | 40.32 | 41.38 | 40.18 | 40.83 | 73,592 | +0.75(+1.88%) |
Apr 26, 2013 | 41.04 | 41.13 | 39.47 | 40.08 | 145,528 | -1.05(-2.56%) |
Apr 25, 2013 | 41.35 | 41.50 | 40.98 | 41.13 | 60,688 | -0.25(-0.61%) |
Apr 24, 2013 | 40.57 | 41.45 | 40.48 | 41.38 | 62,195 | +0.89(+2.21%) |
Apr 23, 2013 | 39.96 | 40.57 | 39.73 | 40.49 | 36,579 | +0.81(+2.04%) |
Apr 22, 2013 | 39.81 | 39.81 | 38.57 | 39.68 | 67,314 | -0.07(-0.17%) |
Apr 19, 2013 | 38.89 | 40.11 | 38.56 | 39.75 | 156,833 | +0.99(+2.55%) |
Apr 18, 2013 | 39.26 | 39.41 | 38.50 | 38.76 | 77,073 | -0.34(-0.87%) |
Apr 17, 2013 | 39.48 | 40.03 | 38.86 | 39.10 | 129,926 | -0.84(-2.10%) |
Apr 16, 2013 | 39.21 | 40.09 | 39.03 | 39.93 | 90,341 | +1.15(+2.96%) |
Apr 15, 2013 | 41.05 | 41.32 | 38.60 | 38.79 | 138,601 | -2.54(-6.14%) |
Apr 12, 2013 | 41.03 | 41.43 | 41.02 | 41.33 | 69,096 | -0.01(-0.02%) |
Apr 11, 2013 | 41.38 | 41.55 | 41.01 | 41.34 | 73,096 | +0.02(+0.05%) |
Apr 10, 2013 | 40.78 | 41.74 | 40.24 | 41.32 | 148,698 | +0.72(+1.78%) |
Apr 09, 2013 | 40.11 | 40.96 | 40.05 | 40.59 | 132,843 | +0.61(+1.53%) |
Apr 08, 2013 | 39.51 | 40.29 | 39.51 | 39.98 | 137,455 | -0.25(-0.63%) |
Apr 05, 2013 | 39.51 | 40.46 | 39.09 | 40.24 | 122,097 | -0.39(-0.95%) |
Apr 04, 2013 | 40.80 | 41.02 | 40.16 | 40.62 | 123,646 | -0.20(-0.48%) |
Apr 03, 2013 | 40.80 | 41.11 | 40.52 | 40.82 | 158,341 | +0.08(+0.18%) |
Apr 02, 2013 | 41.02 | 41.02 | 40.54 | 40.74 | 66,996 | +0.11(+0.28%) |
Apr 01, 2013 | 41.20 | 41.20 | 40.11 | 40.63 | 75,066 | -0.73(-1.77%) |
Mar 28, 2013 | 41.34 | 41.58 | 41.24 | 41.36 | 82,725 | +0.01(+0.02%) |
Mar 27, 2013 | 41.48 | 41.68 | 41.15 | 41.35 | 130,551 | -0.62(-1.48%) |
Mar 26, 2013 | 42.86 | 43.00 | 41.76 | 41.98 | 63,781 | -0.58(-1.37%) |
Mar 25, 2013 | 42.29 | 42.79 | 42.24 | 42.56 | 107,824 | +0.30(+0.71%) |
Mar 22, 2013 | 41.98 | 42.29 | 41.73 | 42.26 | 75,816 | +0.35(+0.83%) |
Mar 21, 2013 | 41.43 | 42.25 | 41.15 | 41.91 | 98,005 | +0.01(+0.02%) |
Mar 20, 2013 | 41.38 | 42.02 | 41.05 | 41.90 | 91,582 | +0.79(+1.92%) |
Mar 19, 2013 | 40.68 | 41.19 | 40.68 | 41.11 | 87,961 | +0.39(+0.97%) |
Mar 18, 2013 | 39.97 | 40.90 | 39.97 | 40.71 | 53,037 | +0.24(+0.58%) |
Mar 15, 2013 | 40.23 | 40.82 | 40.09 | 40.48 | 118,608 | +0.08(+0.21%) |
Mar 14, 2013 | 39.99 | 40.40 | 39.69 | 40.39 | 53,895 | +0.44(+1.11%) |
Mar 13, 2013 | 40.03 | 40.13 | 39.70 | 39.95 | 83,247 | -0.13(-0.33%) |
Mar 12, 2013 | 39.83 | 40.43 | 39.83 | 40.08 | 47,776 | -0.01(-0.02%) |
Mar 11, 2013 | 40.31 | 40.33 | 39.75 | 40.09 | 65,688 | -0.48(-1.18%) |
Mar 08, 2013 | 40.48 | 40.67 | 40.02 | 40.57 | 79,002 | +0.65(+1.63%) |
Mar 07, 2013 | 39.17 | 40.03 | 38.97 | 39.92 | 94,246 | +0.74(+1.90%) |
Mar 06, 2013 | 38.81 | 39.26 | 38.74 | 39.18 | 101,407 | +0.48(+1.24%) |
Mar 05, 2013 | 38.25 | 38.94 | 38.25 | 38.70 | 98,338 | +0.68(+1.78%) |
Mar 04, 2013 | 38.11 | 38.25 | 37.67 | 38.02 | 102,676 | -0.42(-1.10%) |
Mar 01, 2013 | 38.39 | 38.77 | 37.66 | 38.45 | 72,934 | -0.56(-1.45%) |
Feb 28, 2013 | 38.42 | 39.27 | 38.42 | 39.01 | 74,458 | +0.57(+1.49%) |
Feb 27, 2013 | 37.55 | 38.80 | 37.55 | 38.44 | 59,780 | +0.79(+2.10%) |
Feb 26, 2013 | 37.54 | 37.73 | 37.23 | 37.65 | 48,776 | -1.40(-3.59%) |
Feb 22, 2013 | 38.59 | 39.24 | 38.29 | 39.05 | 57,682 | +0.57(+1.49%) |
Feb 21, 2013 | 38.57 | 39.07 | 38.06 | 38.48 | 67,382 | -0.17(-0.44%) |
Feb 20, 2013 | 40.05 | 40.05 | 38.54 | 38.65 | 89,678 | -1.57(-3.91%) |
Feb 19, 2013 | 38.65 | 40.26 | 38.65 | 40.22 | 159,400 | +1.26(+3.23%) |
Feb 15, 2013 | 39.56 | 39.62 | 38.52 | 38.96 | 97,366 | -0.02(-0.05%) |
Feb 14, 2013 | 40.01 | 41.13 | 38.27 | 38.97 | 145,206 | -1.04(-2.61%) |
Feb 13, 2013 | 39.59 | 40.02 | 39.27 | 40.02 | 70,795 | +0.35(+0.87%) |
Feb 12, 2013 | 39.52 | 39.78 | 39.02 | 39.67 | 68,959 | +0.24(+0.62%) |
Feb 11, 2013 | 39.21 | 39.56 | 38.71 | 39.43 | 48,425 | +0.07(+0.19%) |
Feb 08, 2013 | 38.84 | 39.57 | 38.65 | 39.35 | 65,250 | +0.49(+1.25%) |
Feb 07, 2013 | 38.72 | 38.89 | 38.16 | 38.87 | 54,925 | +0.22(+0.56%) |
Feb 06, 2013 | 38.28 | 38.79 | 38.20 | 38.65 | 78,302 | +0.32(+0.83%) |
Feb 04, 2013 | 38.40 | 38.63 | 37.82 | 38.34 | 92,792 | -0.49(-1.25%) |