Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.95 | 39.17 | 38.76 | 39.05 | 0 | +0.07(+0.18%) |
Apr 29, 2013 | 39.02 | 39.23 | 38.74 | 38.98 | 303,619 | +0.13(+0.34%) |
Apr 26, 2013 | 39.17 | 39.14 | 38.77 | 38.85 | 467,025 | -0.30(-0.76%) |
Apr 25, 2013 | 39.33 | 39.48 | 39.07 | 39.14 | 405,387 | +0.09(+0.22%) |
Apr 24, 2013 | 38.94 | 39.08 | 38.60 | 39.06 | 0 | +0.20(+0.52%) |
Apr 23, 2013 | 39.15 | 39.16 | 38.67 | 38.86 | 496,900 | -0.10(-0.27%) |
Apr 22, 2013 | 39.00 | 39.28 | 38.59 | 38.96 | 380,888 | -0.03(-0.07%) |
Apr 19, 2013 | 38.59 | 39.05 | 38.40 | 38.99 | 502,446 | +0.50(+1.29%) |
Apr 18, 2013 | 38.59 | 38.65 | 38.13 | 38.49 | 617,260 | +0.04(+0.11%) |
Apr 17, 2013 | 38.94 | 39.13 | 38.15 | 38.45 | 660,945 | -0.76(-1.93%) |
Apr 16, 2013 | 38.74 | 39.26 | 38.70 | 39.21 | 489,766 | +0.57(+1.49%) |
Apr 15, 2013 | 39.72 | 39.79 | 38.52 | 38.63 | 624,939 | -1.30(-3.25%) |
Apr 12, 2013 | 39.63 | 39.98 | 39.55 | 39.93 | 721,124 | +0.26(+0.66%) |
Apr 11, 2013 | 39.44 | 39.83 | 39.18 | 39.67 | 730,219 | +0.33(+0.84%) |
Apr 10, 2013 | 38.61 | 39.34 | 38.42 | 39.34 | 592,347 | +0.78(+2.03%) |
Apr 09, 2013 | 38.60 | 39.14 | 38.38 | 38.55 | 363,410 | +0.04(+0.11%) |
Apr 08, 2013 | 38.25 | 38.52 | 38.20 | 38.51 | 341,224 | +0.34(+0.89%) |
Apr 05, 2013 | 37.94 | 38.23 | 37.85 | 38.17 | 501,764 | -0.17(-0.45%) |
Apr 04, 2013 | 38.44 | 38.54 | 38.10 | 38.34 | 447,808 | +0.03(+0.09%) |
Apr 03, 2013 | 36.86 | 38.54 | 36.86 | 38.31 | 511,994 | -0.03(-0.09%) |
Apr 02, 2013 | 38.35 | 38.61 | 38.29 | 38.34 | 411,498 | +0.10(+0.27%) |
Apr 01, 2013 | 38.38 | 38.49 | 37.94 | 38.24 | 431,325 | -0.17(-0.43%) |
Mar 28, 2013 | 37.84 | 38.48 | 37.82 | 38.41 | 619,048 | +0.52(+1.38%) |
Mar 27, 2013 | 37.66 | 38.02 | 37.58 | 37.88 | 453,640 | +0.14(+0.37%) |
Mar 26, 2013 | 37.68 | 37.78 | 37.51 | 37.74 | 467,324 | +0.26(+0.70%) |
Mar 25, 2013 | 37.80 | 37.80 | 37.34 | 37.48 | 790,301 | -0.28(-0.74%) |
Mar 22, 2013 | 37.50 | 37.79 | 37.45 | 37.76 | 552,593 | +0.17(+0.46%) |
Mar 21, 2013 | 37.93 | 37.99 | 37.38 | 37.59 | 863,188 | -0.60(-1.57%) |
Mar 20, 2013 | 38.55 | 38.80 | 36.65 | 38.19 | 3,306,059 | -1.78(-4.46%) |
Mar 19, 2013 | 39.74 | 39.98 | 39.41 | 39.97 | 1,390,770 | +0.39(+0.99%) |
Mar 18, 2013 | 38.78 | 39.74 | 38.53 | 39.58 | 972,652 | +0.66(+1.70%) |
Mar 15, 2013 | 38.56 | 38.98 | 38.51 | 38.92 | 1,108,359 | +0.20(+0.52%) |
Mar 14, 2013 | 38.89 | 38.94 | 38.25 | 38.72 | 400,278 | -0.07(-0.18%) |
Mar 13, 2013 | 38.52 | 38.83 | 38.37 | 38.79 | 338,547 | +0.35(+0.91%) |
Mar 12, 2013 | 38.69 | 38.74 | 38.34 | 38.44 | 408,026 | -0.21(-0.54%) |
Mar 11, 2013 | 38.56 | 38.72 | 38.52 | 38.65 | 297,165 | +0.05(+0.14%) |
Mar 08, 2013 | 38.45 | 38.74 | 38.11 | 38.60 | 341,594 | +0.28(+0.73%) |
Mar 07, 2013 | 38.08 | 38.36 | 38.07 | 38.32 | 308,572 | +0.21(+0.55%) |
Mar 06, 2013 | 38.29 | 38.36 | 37.98 | 38.11 | 429,060 | -0.14(-0.36%) |
Mar 05, 2013 | 38.21 | 38.42 | 38.16 | 38.25 | 379,081 | +0.23(+0.59%) |
Mar 04, 2013 | 37.97 | 38.09 | 37.56 | 38.02 | 500,711 | -0.10(-0.25%) |
Mar 01, 2013 | 38.07 | 38.18 | 37.79 | 38.12 | 550,694 | -0.09(-0.23%) |
Feb 28, 2013 | 38.18 | 38.35 | 38.10 | 38.20 | 736,488 | +0.05(+0.14%) |
Feb 27, 2013 | 37.66 | 38.26 | 37.66 | 38.15 | 281,547 | +0.42(+1.11%) |
Feb 26, 2013 | 37.60 | 37.76 | 37.27 | 37.73 | 519,285 | +0.24(+0.65%) |
Feb 25, 2013 | 38.62 | 38.71 | 37.47 | 37.49 | 468,249 | -1.00(-2.60%) |
Feb 22, 2013 | 38.22 | 38.50 | 38.20 | 38.49 | 363,200 | +0.38(+1.00%) |
Feb 21, 2013 | 38.39 | 38.45 | 38.00 | 38.11 | 568,973 | -0.37(-0.95%) |
Feb 20, 2013 | 38.81 | 38.92 | 38.41 | 38.47 | 1,045,633 | -0.30(-0.79%) |
Feb 19, 2013 | 38.69 | 38.96 | 38.54 | 38.78 | 1,005,805 | -0.09(-0.22%) |
Feb 15, 2013 | 37.97 | 39.41 | 37.97 | 38.87 | 2,710,270 | +0.86(+2.27%) |
Feb 14, 2013 | 37.67 | 38.02 | 37.53 | 38.00 | 760,729 | +0.25(+0.67%) |
Feb 13, 2013 | 37.89 | 38.01 | 37.67 | 37.75 | 375,857 | -0.10(-0.25%) |
Feb 12, 2013 | 37.70 | 37.95 | 37.48 | 37.85 | 850,664 | +0.23(+0.60%) |
Feb 11, 2013 | 37.39 | 38.05 | 37.27 | 37.62 | 899,953 | +0.31(+0.84%) |
Feb 08, 2013 | 37.41 | 37.47 | 37.20 | 37.31 | 652,151 | -0.05(-0.14%) |
Feb 07, 2013 | 36.93 | 37.36 | 36.81 | 37.36 | 816,550 | +0.37(+1.01%) |
Feb 06, 2013 | 37.08 | 37.10 | 36.82 | 36.99 | 591,127 | +0.37(+1.02%) |
Feb 04, 2013 | 36.75 | 36.92 | 36.53 | 36.61 | 835,847 | -0.33(-0.90%) |