Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 41.72 | 41.87 | 41.55 | 41.87 | 258,947 | +0.20(+0.49%) |
Apr 29, 2013 | 41.50 | 41.73 | 41.44 | 41.66 | 237,919 | +0.41(+0.98%) |
Apr 26, 2013 | 41.29 | 41.37 | 41.25 | 41.26 | 84,000 | -0.11(-0.26%) |
Apr 25, 2013 | 41.32 | 41.54 | 41.29 | 41.37 | 238,955 | +0.23(+0.57%) |
Apr 24, 2013 | 41.02 | 41.24 | 40.98 | 41.13 | 332,169 | +0.18(+0.43%) |
Apr 23, 2013 | 40.76 | 40.98 | 40.66 | 40.96 | 321,261 | +0.45(+1.11%) |
Apr 22, 2013 | 40.44 | 40.57 | 40.13 | 40.51 | 193,326 | +0.13(+0.33%) |
Apr 19, 2013 | 40.17 | 40.38 | 40.12 | 40.38 | 227,484 | +0.44(+1.11%) |
Apr 18, 2013 | 40.27 | 40.27 | 39.83 | 39.93 | 233,361 | -0.19(-0.47%) |
Apr 17, 2013 | 40.54 | 40.54 | 39.93 | 40.12 | 578,496 | -0.73(-1.78%) |
Apr 16, 2013 | 40.66 | 40.87 | 40.51 | 40.84 | 400,303 | +0.66(+1.63%) |
Apr 15, 2013 | 40.94 | 40.95 | 40.19 | 40.19 | 266,848 | -1.02(-2.48%) |
Apr 12, 2013 | 41.21 | 41.21 | 40.98 | 41.21 | 210,291 | -0.18(-0.43%) |
Apr 11, 2013 | 41.32 | 41.51 | 41.26 | 41.39 | 289,141 | +0.20(+0.49%) |
Apr 10, 2013 | 40.63 | 41.22 | 40.84 | 41.19 | 247,738 | +0.55(+1.36%) |
Apr 09, 2013 | 40.55 | 40.80 | 40.44 | 40.63 | 179,154 | +0.12(+0.31%) |
Apr 08, 2013 | 40.30 | 40.52 | 40.21 | 40.51 | 233,825 | +0.20(+0.48%) |
Apr 05, 2013 | 39.86 | 40.36 | 39.86 | 40.31 | 283,578 | -0.13(-0.33%) |
Apr 04, 2013 | 40.32 | 40.52 | 40.26 | 40.45 | 163,435 | +0.23(+0.56%) |
Apr 03, 2013 | 40.76 | 40.77 | 40.16 | 40.22 | 241,865 | -0.44(-1.09%) |
Apr 02, 2013 | 40.57 | 40.81 | 40.57 | 40.66 | 354,817 | +0.24(+0.60%) |
Apr 01, 2013 | 40.73 | 40.74 | 40.32 | 40.42 | 599,137 | -0.35(-0.86%) |
Mar 28, 2013 | 40.63 | 40.82 | 40.57 | 40.77 | 350,908 | +0.16(+0.40%) |
Mar 27, 2013 | 40.38 | 40.66 | 40.28 | 40.61 | 213,798 | -0.05(-0.11%) |
Mar 26, 2013 | 40.52 | 40.67 | 40.49 | 40.66 | 156,973 | +0.30(+0.75%) |
Mar 25, 2013 | 40.70 | 40.73 | 40.18 | 40.35 | 237,717 | -0.24(-0.60%) |
Mar 22, 2013 | 40.48 | 40.60 | 40.42 | 40.59 | 176,098 | +0.28(+0.68%) |
Mar 21, 2013 | 40.42 | 40.53 | 40.26 | 40.32 | 517,100 | -0.32(-0.78%) |
Mar 20, 2013 | 40.68 | 40.73 | 40.54 | 40.64 | 314,702 | +0.35(+0.87%) |
Mar 19, 2013 | 40.61 | 40.66 | 40.06 | 40.29 | 2,609,889 | -0.28(-0.69%) |
Mar 18, 2013 | 40.43 | 40.76 | 40.35 | 40.57 | 250,852 | -0.26(-0.65%) |
Mar 15, 2013 | 40.93 | 40.96 | 40.79 | 40.83 | 381,504 | -0.12(-0.28%) |
Mar 14, 2013 | 40.78 | 40.97 | 40.74 | 40.95 | 241,694 | +0.29(+0.71%) |
Mar 13, 2013 | 40.71 | 40.75 | 40.53 | 40.66 | 158,303 | -0.02(-0.06%) |
Mar 12, 2013 | 40.82 | 40.88 | 40.60 | 40.68 | 245,783 | -0.21(-0.51%) |
Mar 11, 2013 | 40.78 | 40.90 | 40.67 | 40.89 | 100,238 | +0.12(+0.29%) |
Mar 08, 2013 | 40.75 | 40.80 | 40.57 | 40.78 | 530,403 | +0.16(+0.40%) |
Mar 07, 2013 | 40.57 | 40.65 | 40.55 | 40.61 | 199,933 | +0.15(+0.37%) |
Mar 06, 2013 | 40.51 | 40.61 | 40.38 | 40.47 | 546,328 | +0.06(+0.15%) |
Mar 05, 2013 | 40.25 | 40.48 | 40.25 | 40.40 | 387,225 | +0.37(+0.93%) |
Mar 04, 2013 | 39.81 | 40.04 | 39.73 | 40.03 | 453,668 | +0.09(+0.23%) |
Mar 01, 2013 | 39.65 | 39.94 | 39.53 | 39.94 | 470,373 | +0.10(+0.25%) |
Feb 28, 2013 | 39.93 | 40.12 | 39.84 | 39.84 | 583,235 | -0.08(-0.19%) |
Feb 27, 2013 | 39.42 | 40.02 | 39.36 | 39.91 | 231,270 | +0.44(+1.10%) |
Feb 26, 2013 | 39.51 | 39.58 | 39.15 | 39.48 | 346,466 | -0.50(-1.24%) |
Feb 22, 2013 | 39.84 | 39.98 | 39.70 | 39.98 | 169,864 | +0.40(+1.02%) |
Feb 21, 2013 | 39.78 | 39.78 | 39.41 | 39.57 | 259,167 | -0.41(-1.03%) |
Feb 20, 2013 | 40.51 | 40.53 | 39.97 | 39.98 | 320,661 | -0.46(-1.13%) |
Feb 19, 2013 | 40.33 | 40.48 | 40.29 | 40.44 | 513,317 | +0.35(+0.87%) |
Feb 15, 2013 | 40.26 | 40.26 | 39.99 | 40.09 | 379,336 | -0.10(-0.25%) |
Feb 14, 2013 | 40.10 | 40.23 | 40.03 | 40.19 | 355,756 | -0.06(-0.15%) |
Feb 13, 2013 | 40.34 | 40.39 | 40.18 | 40.26 | 238,330 | +0.08(+0.19%) |
Feb 12, 2013 | 40.10 | 40.27 | 40.04 | 40.18 | 246,618 | +0.12(+0.31%) |
Feb 11, 2013 | 40.12 | 40.12 | 39.96 | 40.05 | 370,289 | -0.05(-0.14%) |
Feb 08, 2013 | 40.03 | 40.12 | 39.99 | 40.11 | 296,503 | +0.24(+0.60%) |
Feb 07, 2013 | 40.06 | 40.06 | 39.61 | 39.87 | 321,611 | -0.21(-0.52%) |
Feb 06, 2013 | 39.86 | 40.08 | 39.81 | 40.08 | 339,317 | +0.31(+0.78%) |
Feb 04, 2013 | 40.05 | 40.09 | 39.73 | 39.77 | 922,546 | -0.57(-1.41%) |