Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.99 | 41.41 | 40.61 | 41.30 | 118,918 | +0.47(+1.15%) |
Apr 29, 2013 | 40.32 | 41.39 | 40.18 | 40.83 | 73,586 | +0.75(+1.88%) |
Apr 26, 2013 | 41.05 | 41.13 | 39.48 | 40.08 | 145,515 | -1.05(-2.56%) |
Apr 25, 2013 | 41.36 | 41.50 | 40.98 | 41.13 | 60,682 | -0.25(-0.61%) |
Apr 24, 2013 | 40.58 | 41.45 | 40.48 | 41.39 | 62,190 | +0.89(+2.21%) |
Apr 23, 2013 | 39.97 | 40.58 | 39.73 | 40.49 | 36,575 | +0.81(+2.04%) |
Apr 22, 2013 | 39.82 | 39.82 | 38.57 | 39.68 | 67,308 | -0.07(-0.17%) |
Apr 19, 2013 | 38.89 | 40.12 | 38.56 | 39.75 | 156,819 | +0.99(+2.55%) |
Apr 18, 2013 | 39.26 | 39.41 | 38.50 | 38.76 | 77,066 | -0.34(-0.87%) |
Apr 17, 2013 | 39.49 | 40.03 | 38.87 | 39.10 | 129,914 | -0.84(-2.10%) |
Apr 16, 2013 | 39.21 | 40.10 | 39.03 | 39.94 | 90,333 | +1.15(+2.96%) |
Apr 15, 2013 | 41.06 | 41.32 | 38.60 | 38.79 | 138,588 | -2.54(-6.14%) |
Apr 12, 2013 | 41.03 | 41.43 | 41.02 | 41.33 | 69,090 | -0.01(-0.02%) |
Apr 11, 2013 | 41.39 | 41.56 | 41.01 | 41.34 | 73,089 | +0.02(+0.05%) |
Apr 10, 2013 | 40.78 | 41.74 | 40.25 | 41.32 | 148,685 | +0.72(+1.78%) |
Apr 09, 2013 | 40.12 | 40.96 | 40.05 | 40.60 | 132,831 | +0.61(+1.53%) |
Apr 08, 2013 | 39.51 | 40.30 | 39.51 | 39.98 | 137,442 | -0.25(-0.63%) |
Apr 05, 2013 | 39.51 | 40.46 | 39.09 | 40.24 | 122,086 | -0.39(-0.95%) |
Apr 04, 2013 | 40.80 | 41.02 | 40.16 | 40.62 | 123,635 | -0.20(-0.48%) |
Apr 03, 2013 | 40.80 | 41.11 | 40.52 | 40.82 | 158,327 | +0.08(+0.18%) |
Apr 02, 2013 | 41.02 | 41.02 | 40.54 | 40.75 | 66,990 | +0.11(+0.28%) |
Apr 01, 2013 | 41.21 | 41.21 | 40.12 | 40.63 | 75,059 | -0.73(-1.77%) |
Mar 28, 2013 | 41.34 | 41.58 | 41.25 | 41.37 | 82,717 | +0.01(+0.02%) |
Mar 27, 2013 | 41.48 | 41.69 | 41.15 | 41.36 | 130,539 | -0.62(-1.48%) |
Mar 26, 2013 | 42.86 | 43.00 | 41.76 | 41.98 | 63,775 | -0.58(-1.37%) |
Mar 25, 2013 | 42.29 | 42.80 | 42.24 | 42.56 | 107,814 | +0.30(+0.71%) |
Mar 22, 2013 | 41.98 | 42.30 | 41.73 | 42.26 | 75,809 | +0.35(+0.83%) |
Mar 21, 2013 | 41.43 | 42.25 | 41.15 | 41.91 | 97,996 | +0.01(+0.02%) |
Mar 20, 2013 | 41.39 | 42.03 | 41.06 | 41.90 | 91,573 | +0.79(+1.92%) |
Mar 19, 2013 | 40.68 | 41.19 | 40.68 | 41.11 | 87,953 | +0.39(+0.97%) |
Mar 18, 2013 | 39.98 | 40.91 | 39.98 | 40.72 | 53,032 | +0.24(+0.58%) |
Mar 15, 2013 | 40.23 | 40.82 | 40.10 | 40.48 | 118,598 | +0.08(+0.21%) |
Mar 14, 2013 | 39.99 | 40.41 | 39.69 | 40.40 | 53,890 | +0.44(+1.11%) |
Mar 13, 2013 | 40.03 | 40.14 | 39.70 | 39.96 | 83,239 | -0.13(-0.33%) |
Mar 12, 2013 | 39.83 | 40.44 | 39.83 | 40.09 | 47,771 | -0.01(-0.02%) |
Mar 11, 2013 | 40.31 | 40.33 | 39.75 | 40.10 | 65,682 | -0.48(-1.18%) |
Mar 08, 2013 | 40.48 | 40.67 | 40.03 | 40.58 | 78,995 | +0.65(+1.63%) |
Mar 07, 2013 | 39.18 | 40.03 | 38.97 | 39.93 | 94,238 | +0.74(+1.90%) |
Mar 06, 2013 | 38.81 | 39.26 | 38.74 | 39.19 | 101,398 | +0.48(+1.24%) |
Mar 05, 2013 | 38.25 | 38.94 | 38.25 | 38.71 | 98,329 | +0.68(+1.78%) |
Mar 04, 2013 | 38.11 | 38.25 | 37.67 | 38.03 | 102,666 | -0.42(-1.10%) |
Mar 01, 2013 | 38.40 | 38.77 | 37.66 | 38.45 | 72,928 | -0.56(-1.45%) |
Feb 28, 2013 | 38.42 | 39.27 | 38.42 | 39.02 | 74,451 | +0.57(+1.49%) |
Feb 27, 2013 | 37.55 | 38.80 | 37.55 | 38.44 | 59,774 | +0.79(+2.10%) |
Feb 26, 2013 | 37.54 | 37.74 | 37.23 | 37.65 | 48,772 | -1.40(-3.59%) |
Feb 22, 2013 | 38.59 | 39.24 | 38.29 | 39.05 | 57,677 | +0.57(+1.49%) |
Feb 21, 2013 | 38.57 | 39.07 | 38.07 | 38.48 | 67,376 | -0.17(-0.44%) |
Feb 20, 2013 | 40.05 | 40.05 | 38.55 | 38.65 | 89,670 | -1.57(-3.91%) |
Feb 19, 2013 | 38.65 | 40.27 | 38.65 | 40.22 | 159,386 | +1.26(+3.24%) |
Feb 15, 2013 | 39.56 | 39.62 | 38.53 | 38.96 | 97,357 | -0.02(-0.05%) |
Feb 14, 2013 | 40.01 | 41.13 | 38.27 | 38.98 | 145,193 | -1.04(-2.61%) |
Feb 13, 2013 | 39.59 | 40.02 | 39.27 | 40.02 | 70,789 | +0.35(+0.87%) |
Feb 12, 2013 | 39.53 | 39.79 | 39.02 | 39.68 | 68,952 | +0.24(+0.62%) |
Feb 11, 2013 | 39.22 | 39.56 | 38.71 | 39.43 | 48,421 | +0.07(+0.19%) |
Feb 08, 2013 | 38.84 | 39.57 | 38.66 | 39.36 | 65,244 | +0.49(+1.25%) |
Feb 07, 2013 | 38.72 | 38.89 | 38.16 | 38.87 | 54,920 | +0.22(+0.56%) |
Feb 06, 2013 | 38.28 | 38.80 | 38.20 | 38.66 | 78,295 | +0.32(+0.83%) |
Feb 04, 2013 | 38.40 | 38.64 | 37.82 | 38.34 | 92,784 | -0.49(-1.25%) |