Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 41.47 | 41.62 | 41.11 | 41.61 | 0 | +0.19(+0.46%) |
Apr 29, 2013 | 41.12 | 41.46 | 40.81 | 41.42 | 128,032 | +0.36(+0.89%) |
Apr 26, 2013 | 40.92 | 41.17 | 40.74 | 41.06 | 157,404 | -0.11(-0.26%) |
Apr 25, 2013 | 41.13 | 41.33 | 40.92 | 41.17 | 0 | +0.26(+0.65%) |
Apr 24, 2013 | 40.70 | 40.94 | 40.56 | 40.90 | 155,921 | +0.29(+0.71%) |
Apr 23, 2013 | 39.26 | 40.91 | 38.89 | 40.61 | 211,149 | +1.85(+4.78%) |
Apr 22, 2013 | 39.06 | 39.06 | 38.38 | 38.76 | 128,998 | -0.30(-0.76%) |
Apr 19, 2013 | 38.56 | 39.18 | 38.31 | 39.06 | 99,929 | +0.44(+1.13%) |
Apr 18, 2013 | 38.72 | 38.87 | 38.38 | 38.62 | 109,010 | -0.11(-0.28%) |
Apr 17, 2013 | 39.10 | 39.29 | 38.51 | 38.73 | 232,104 | -0.63(-1.60%) |
Apr 16, 2013 | 38.89 | 39.47 | 38.57 | 39.36 | 163,732 | +0.69(+1.77%) |
Apr 15, 2013 | 39.73 | 39.75 | 38.48 | 38.67 | 189,676 | -1.18(-2.97%) |
Apr 12, 2013 | 39.55 | 39.85 | 39.34 | 39.85 | 115,295 | +0.17(+0.42%) |
Apr 11, 2013 | 39.69 | 39.92 | 39.36 | 39.69 | 98,618 | -0.11(-0.27%) |
Apr 10, 2013 | 38.98 | 39.87 | 38.91 | 39.79 | 127,652 | +0.77(+1.97%) |
Apr 09, 2013 | 39.53 | 39.68 | 38.96 | 39.02 | 118,985 | -0.55(-1.40%) |
Apr 08, 2013 | 39.88 | 39.88 | 39.26 | 39.58 | 96,880 | -0.17(-0.42%) |
Apr 05, 2013 | 39.05 | 39.82 | 38.87 | 39.74 | 107,656 | +0.07(+0.17%) |
Apr 04, 2013 | 39.45 | 39.70 | 39.17 | 39.68 | 111,781 | +0.26(+0.67%) |
Apr 03, 2013 | 39.99 | 40.03 | 39.36 | 39.41 | 132,317 | -0.61(-1.53%) |
Apr 02, 2013 | 40.51 | 40.70 | 39.91 | 40.02 | 143,769 | -0.31(-0.78%) |
Apr 01, 2013 | 40.48 | 40.74 | 40.02 | 40.34 | 229,758 | -0.22(-0.55%) |
Mar 28, 2013 | 40.64 | 40.85 | 40.37 | 40.56 | 150,176 | +0.08(+0.20%) |
Mar 27, 2013 | 40.36 | 40.64 | 40.19 | 40.48 | 181,979 | -0.17(-0.41%) |
Mar 26, 2013 | 40.36 | 40.65 | 40.26 | 40.64 | 100,466 | +0.38(+0.94%) |
Mar 25, 2013 | 40.09 | 40.47 | 39.68 | 40.26 | 147,783 | +0.20(+0.50%) |
Mar 22, 2013 | 39.83 | 40.29 | 39.69 | 40.07 | 165,703 | +0.28(+0.71%) |
Mar 21, 2013 | 39.70 | 40.12 | 39.57 | 39.78 | 155,468 | -0.17(-0.43%) |
Mar 20, 2013 | 39.86 | 40.29 | 39.59 | 39.96 | 239,479 | +0.20(+0.50%) |
Mar 19, 2013 | 39.69 | 39.88 | 39.50 | 39.76 | 79,126 | +0.23(+0.59%) |
Mar 18, 2013 | 39.32 | 39.66 | 39.32 | 39.53 | 146,376 | -0.27(-0.69%) |
Mar 15, 2013 | 39.64 | 39.93 | 39.56 | 39.80 | 378,554 | +0.19(+0.48%) |
Mar 14, 2013 | 39.12 | 39.66 | 39.12 | 39.61 | 154,982 | +0.45(+1.14%) |
Mar 13, 2013 | 38.88 | 39.28 | 38.87 | 39.17 | 203,795 | +0.25(+0.64%) |
Mar 12, 2013 | 38.58 | 38.94 | 38.52 | 38.92 | 224,123 | +0.25(+0.64%) |
Mar 11, 2013 | 38.11 | 38.86 | 37.94 | 38.67 | 280,013 | +0.44(+1.15%) |
Mar 08, 2013 | 38.02 | 38.35 | 37.71 | 38.23 | 337,862 | +0.43(+1.14%) |
Mar 07, 2013 | 37.87 | 37.90 | 37.54 | 37.80 | 426,344 | +0.08(+0.22%) |
Mar 06, 2013 | 37.74 | 37.91 | 37.45 | 37.72 | 67,931 | +0.13(+0.34%) |
Mar 05, 2013 | 37.78 | 38.04 | 37.59 | 37.59 | 107,612 | +0.01(+0.02%) |
Mar 04, 2013 | 37.33 | 37.64 | 37.13 | 37.58 | 93,116 | +0.06(+0.15%) |
Mar 01, 2013 | 37.16 | 37.58 | 36.66 | 37.52 | 101,663 | +0.02(+0.04%) |
Feb 28, 2013 | 37.75 | 37.85 | 37.48 | 37.51 | 237,596 | -0.10(-0.26%) |
Feb 27, 2013 | 37.51 | 37.92 | 37.51 | 37.61 | 72,681 | +0.11(+0.29%) |
Feb 26, 2013 | 37.38 | 37.72 | 37.00 | 37.50 | 96,503 | +0.26(+0.68%) |
Feb 25, 2013 | 38.23 | 38.23 | 37.21 | 37.24 | 156,191 | -0.86(-2.27%) |
Feb 22, 2013 | 38.01 | 38.21 | 37.85 | 38.11 | 109,432 | +0.37(+0.98%) |
Feb 21, 2013 | 37.96 | 38.38 | 37.65 | 37.74 | 132,576 | -0.20(-0.52%) |
Feb 20, 2013 | 38.17 | 38.34 | 37.89 | 37.94 | 199,633 | -0.24(-0.63%) |
Feb 19, 2013 | 37.86 | 38.22 | 37.85 | 38.17 | 231,956 | +0.44(+1.18%) |
Feb 15, 2013 | 37.90 | 37.90 | 37.54 | 37.73 | 229,040 | +0.07(+0.17%) |
Feb 14, 2013 | 37.54 | 37.83 | 37.53 | 37.66 | 88,852 | +0.02(+0.04%) |
Feb 13, 2013 | 37.55 | 37.65 | 37.20 | 37.65 | 124,659 | +0.15(+0.39%) |
Feb 12, 2013 | 37.06 | 37.50 | 36.96 | 37.50 | 101,197 | +0.44(+1.20%) |
Feb 11, 2013 | 36.67 | 37.10 | 36.61 | 37.06 | 106,198 | +0.33(+0.90%) |
Feb 08, 2013 | 36.43 | 36.92 | 36.43 | 36.73 | 97,388 | +0.28(+0.77%) |
Feb 07, 2013 | 36.04 | 36.45 | 35.90 | 36.45 | 298,287 | +0.46(+1.28%) |
Feb 06, 2013 | 35.86 | 36.06 | 35.84 | 35.99 | 197,501 | -0.02(-0.05%) |
Feb 04, 2013 | 36.55 | 36.55 | 35.93 | 36.00 | 353,485 | -0.73(-1.99%) |