Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 41.57 | 41.57 | 41.30 | 41.37 | 1,839 | -0.26(-0.62%) |
Apr 29, 2013 | 41.60 | 41.85 | 41.44 | 41.63 | 13,454 | -0.16(-0.38%) |
Apr 26, 2013 | 41.46 | 41.79 | 41.62 | 41.79 | 13,359 | +0.17(+0.41%) |
Apr 25, 2013 | 41.72 | 41.74 | 41.52 | 41.62 | 2,351 | +0.63(+1.54%) |
Apr 24, 2013 | 41.00 | 41.11 | 40.92 | 40.99 | 699 | +0.54(+1.33%) |
Apr 23, 2013 | 40.34 | 40.64 | 40.33 | 40.45 | 15,376 | +1.33(+3.40%) |
Apr 22, 2013 | 39.15 | 39.22 | 38.88 | 39.12 | 5,601 | -0.48(-1.21%) |
Apr 19, 2013 | 39.57 | 39.65 | 39.43 | 39.60 | 5,766 | +0.55(+1.41%) |
Apr 18, 2013 | 39.57 | 39.57 | 39.00 | 39.05 | 3,793 | -0.40(-1.01%) |
Apr 17, 2013 | 39.94 | 39.94 | 39.15 | 39.45 | 4,226 | +0.32(+0.82%) |
Apr 16, 2013 | 39.01 | 39.13 | 38.49 | 39.13 | 6,172 | +0.10(+0.26%) |
Apr 15, 2013 | 38.96 | 39.28 | 38.86 | 39.03 | 2,643 | -0.91(-2.28%) |
Apr 12, 2013 | 39.83 | 39.94 | 39.62 | 39.94 | 19,678 | -0.48(-1.19%) |
Apr 11, 2013 | 40.35 | 40.89 | 40.35 | 40.42 | 56,781 | +1.18(+3.01%) |
Apr 10, 2013 | 38.99 | 39.27 | 38.99 | 39.24 | 98,237 | +0.45(+1.16%) |
Apr 09, 2013 | 38.63 | 38.98 | 38.61 | 38.79 | 35,640 | +0.42(+1.09%) |
Apr 08, 2013 | 38.51 | 38.51 | 38.20 | 38.37 | 96,710 | -0.12(-0.31%) |
Apr 05, 2013 | 38.14 | 38.51 | 38.14 | 38.49 | 10,248 | -0.54(-1.38%) |
Apr 04, 2013 | 38.51 | 39.04 | 38.51 | 39.03 | 99,014 | +0.36(+0.93%) |
Apr 03, 2013 | 39.02 | 39.02 | 38.59 | 38.67 | 68,209 | -1.25(-3.13%) |
Apr 02, 2013 | 39.96 | 40.18 | 39.85 | 39.92 | 7,418 | -0.13(-0.32%) |
Apr 01, 2013 | 40.35 | 40.57 | 40.01 | 40.05 | 42,732 | -0.28(-0.69%) |
Mar 28, 2013 | 40.10 | 40.42 | 40.10 | 40.33 | 10,165 | -0.18(-0.44%) |
Mar 27, 2013 | 39.83 | 40.71 | 39.83 | 40.51 | 2,437 | -0.11(-0.27%) |
Mar 26, 2013 | 40.76 | 40.77 | 40.35 | 40.62 | 4,557 | +0.82(+2.06%) |
Mar 25, 2013 | 40.65 | 40.65 | 39.80 | 39.80 | 26,850 | -0.62(-1.53%) |
Mar 22, 2013 | 40.37 | 40.57 | 40.31 | 40.42 | 36,932 | -1.57(-3.75%) |
Mar 21, 2013 | 42.21 | 42.21 | 41.89 | 41.99 | 259,844 | -1.01(-2.35%) |
Mar 20, 2013 | 43.13 | 43.22 | 42.95 | 43.00 | 5,044 | +0.09(+0.21%) |
Mar 19, 2013 | 43.31 | 43.39 | 42.75 | 42.91 | 39,707 | -0.22(-0.51%) |
Mar 18, 2013 | 43.29 | 43.39 | 43.13 | 43.13 | 95,482 | -0.51(-1.17%) |
Mar 15, 2013 | 43.61 | 43.66 | 43.40 | 43.64 | 26,014 | -0.27(-0.61%) |
Mar 14, 2013 | 43.93 | 43.95 | 43.75 | 43.91 | 12,698 | +1.10(+2.57%) |
Mar 13, 2013 | 42.57 | 42.85 | 42.50 | 42.81 | 323,113 | +0.35(+0.82%) |
Mar 12, 2013 | 42.52 | 42.99 | 42.37 | 42.46 | 163,866 | -0.13(-0.30%) |
Mar 11, 2013 | 42.44 | 42.68 | 42.43 | 42.59 | 286,788 | +0.22(+0.52%) |
Mar 08, 2013 | 42.57 | 42.57 | 42.11 | 42.37 | 263,005 | +0.27(+0.64%) |
Mar 07, 2013 | 42.38 | 42.39 | 42.07 | 42.10 | 126,907 | +0.00(+0.00%) |
Mar 06, 2013 | 42.59 | 42.59 | 42.05 | 42.10 | 202,652 | -0.34(-0.80%) |
Mar 05, 2013 | 42.78 | 42.86 | 42.43 | 42.44 | 145,704 | +0.39(+0.93%) |
Mar 04, 2013 | 41.86 | 42.06 | 41.84 | 42.05 | 76,959 | -0.23(-0.54%) |
Mar 01, 2013 | 41.94 | 42.70 | 41.87 | 42.28 | 284,284 | +0.49(+1.17%) |
Feb 28, 2013 | 41.73 | 41.90 | 41.57 | 41.79 | 37,786 | +0.74(+1.80%) |
Feb 27, 2013 | 41.12 | 41.19 | 40.88 | 41.05 | 122,707 | +0.08(+0.20%) |
Feb 26, 2013 | 41.28 | 41.40 | 40.81 | 40.97 | 83,970 | -1.29(-3.05%) |
Feb 22, 2013 | 42.59 | 42.68 | 42.00 | 42.26 | 67,978 | +0.39(+0.93%) |
Feb 21, 2013 | 41.79 | 41.97 | 41.47 | 41.87 | 33,495 | -0.71(-1.67%) |
Feb 20, 2013 | 42.86 | 42.97 | 42.47 | 42.58 | 11,527 | -0.11(-0.26%) |
Feb 19, 2013 | 42.78 | 42.96 | 42.50 | 42.69 | 26,297 | +0.74(+1.76%) |
Feb 15, 2013 | 42.20 | 42.20 | 41.78 | 41.95 | 5,728 | -0.29(-0.68%) |
Feb 14, 2013 | 42.33 | 42.33 | 41.90 | 42.24 | 3,407 | -0.30(-0.71%) |
Feb 13, 2013 | 43.05 | 43.10 | 42.54 | 42.54 | 4,059 | +0.04(+0.09%) |
Feb 12, 2013 | 42.19 | 42.75 | 42.19 | 42.50 | 8,571 | +0.28(+0.66%) |
Feb 11, 2013 | 42.13 | 42.23 | 41.91 | 42.22 | 4,435 | -0.95(-2.20%) |
Feb 08, 2013 | 42.87 | 43.45 | 42.87 | 43.17 | 92,156 | +0.92(+2.18%) |
Feb 07, 2013 | 42.66 | 42.79 | 41.90 | 42.25 | 281,923 | -2.40(-5.38%) |
Feb 06, 2013 | 44.54 | 44.90 | 44.50 | 44.65 | 34,800 | +0.50(+1.13%) |
Feb 04, 2013 | 44.04 | 44.16 | 43.83 | 44.15 | 17,341 | +0.42(+0.96%) |