Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.01 | 40.27 | 39.47 | 40.25 | 1,385,480 | +0.07(+0.17%) |
Apr 29, 2013 | 39.96 | 40.34 | 39.92 | 40.18 | 1,206,555 | +0.39(+0.98%) |
Apr 26, 2013 | 39.95 | 40.03 | 39.65 | 39.79 | 1,046,578 | -0.23(-0.58%) |
Apr 25, 2013 | 40.49 | 40.62 | 39.97 | 40.03 | 1,524,486 | -0.25(-0.62%) |
Apr 24, 2013 | 41.21 | 41.42 | 40.24 | 40.28 | 2,257,696 | -1.08(-2.62%) |
Apr 23, 2013 | 40.82 | 41.40 | 40.66 | 41.36 | 1,888,643 | +0.73(+1.80%) |
Apr 22, 2013 | 40.97 | 41.12 | 40.45 | 40.63 | 1,508,876 | -0.44(-1.08%) |
Apr 19, 2013 | 38.94 | 41.10 | 38.94 | 41.07 | 3,238,789 | +2.30(+5.94%) |
Apr 18, 2013 | 39.23 | 39.46 | 38.69 | 38.77 | 1,365,935 | -0.37(-0.94%) |
Apr 17, 2013 | 39.53 | 39.73 | 39.04 | 39.14 | 1,247,588 | -0.57(-1.43%) |
Apr 16, 2013 | 39.77 | 39.96 | 39.46 | 39.71 | 1,569,258 | +0.23(+0.59%) |
Apr 15, 2013 | 40.31 | 40.51 | 39.47 | 39.47 | 1,740,393 | -1.02(-2.52%) |
Apr 12, 2013 | 39.92 | 40.49 | 39.74 | 40.49 | 1,057,862 | +0.35(+0.87%) |
Apr 11, 2013 | 39.72 | 40.25 | 39.72 | 40.14 | 1,087,772 | +0.36(+0.90%) |
Apr 10, 2013 | 39.02 | 39.88 | 39.02 | 39.78 | 1,255,871 | +0.80(+2.06%) |
Apr 09, 2013 | 39.25 | 39.25 | 38.79 | 38.98 | 1,191,080 | -0.27(-0.70%) |
Apr 08, 2013 | 38.99 | 39.30 | 38.97 | 39.25 | 1,846,547 | +0.12(+0.32%) |
Apr 05, 2013 | 39.33 | 39.50 | 39.00 | 39.13 | 1,718,496 | -0.67(-1.69%) |
Apr 04, 2013 | 39.64 | 40.16 | 39.63 | 39.80 | 1,432,001 | +0.00(+0.00%) |
Apr 03, 2013 | 40.88 | 40.89 | 39.76 | 39.80 | 2,974,475 | -0.98(-2.41%) |
Apr 02, 2013 | 40.63 | 41.29 | 40.19 | 40.78 | 4,230,956 | +0.30(+0.73%) |
Apr 01, 2013 | 38.89 | 40.49 | 38.83 | 40.49 | 4,152,755 | +2.32(+6.07%) |
Mar 28, 2013 | 37.77 | 38.21 | 37.76 | 38.17 | 1,154,150 | +0.34(+0.91%) |
Mar 27, 2013 | 38.17 | 38.19 | 37.80 | 37.83 | 985,139 | -0.61(-1.58%) |
Mar 26, 2013 | 37.91 | 38.45 | 37.83 | 38.44 | 1,171,057 | +0.53(+1.40%) |
Mar 25, 2013 | 38.22 | 38.34 | 37.78 | 37.90 | 1,085,230 | -0.29(-0.76%) |
Mar 22, 2013 | 38.07 | 38.26 | 37.84 | 38.19 | 954,971 | +0.31(+0.82%) |
Mar 21, 2013 | 38.03 | 38.10 | 37.80 | 37.88 | 1,108,561 | -0.27(-0.72%) |
Mar 20, 2013 | 37.43 | 38.26 | 37.35 | 38.15 | 1,994,704 | +0.84(+2.26%) |
Mar 19, 2013 | 37.51 | 37.77 | 37.16 | 37.31 | 1,181,939 | -0.13(-0.35%) |
Mar 18, 2013 | 37.37 | 37.62 | 37.23 | 37.44 | 1,119,118 | -0.36(-0.95%) |
Mar 15, 2013 | 37.62 | 37.90 | 37.52 | 37.80 | 1,597,366 | +0.07(+0.19%) |
Mar 14, 2013 | 38.10 | 38.10 | 37.64 | 37.73 | 1,302,388 | -0.34(-0.88%) |
Mar 13, 2013 | 37.59 | 38.17 | 37.48 | 38.07 | 1,466,988 | +0.55(+1.48%) |
Mar 12, 2013 | 37.87 | 37.87 | 37.29 | 37.51 | 1,913,684 | -0.37(-0.97%) |
Mar 11, 2013 | 36.95 | 38.01 | 36.78 | 37.88 | 2,482,994 | +0.93(+2.51%) |
Mar 08, 2013 | 36.47 | 36.97 | 36.32 | 36.95 | 1,324,497 | +0.62(+1.70%) |
Mar 07, 2013 | 36.41 | 36.63 | 36.25 | 36.34 | 1,029,741 | +0.00(+0.00%) |
Mar 06, 2013 | 36.66 | 36.66 | 36.28 | 36.34 | 1,352,489 | -0.30(-0.83%) |
Mar 05, 2013 | 35.34 | 36.66 | 35.31 | 36.64 | 2,834,987 | +1.37(+3.87%) |
Mar 04, 2013 | 35.27 | 35.38 | 35.11 | 35.28 | 1,627,074 | -0.02(-0.04%) |
Mar 01, 2013 | 34.39 | 35.31 | 34.39 | 35.29 | 2,534,587 | +0.80(+2.33%) |
Feb 28, 2013 | 34.75 | 34.82 | 34.38 | 34.49 | 3,569,973 | -0.20(-0.58%) |
Feb 27, 2013 | 34.79 | 34.95 | 34.32 | 34.69 | 2,170,617 | -0.16(-0.47%) |
Feb 26, 2013 | 35.72 | 36.01 | 34.78 | 34.85 | 3,105,155 | -0.84(-2.34%) |
Feb 25, 2013 | 36.00 | 36.47 | 35.69 | 35.69 | 2,718,407 | -0.31(-0.86%) |
Feb 22, 2013 | 34.56 | 36.01 | 34.42 | 36.00 | 3,469,855 | +1.54(+4.47%) |
Feb 21, 2013 | 34.47 | 34.63 | 34.15 | 34.46 | 1,910,977 | -0.09(-0.25%) |
Feb 20, 2013 | 34.91 | 35.05 | 34.52 | 34.54 | 1,937,953 | -0.39(-1.11%) |
Feb 19, 2013 | 33.86 | 35.06 | 33.86 | 34.93 | 2,834,322 | +1.22(+3.61%) |
Feb 15, 2013 | 34.14 | 34.26 | 33.60 | 33.71 | 2,400,832 | -0.34(-1.00%) |
Feb 14, 2013 | 34.61 | 35.12 | 34.01 | 34.06 | 2,597,587 | -0.50(-1.46%) |
Feb 13, 2013 | 34.30 | 34.56 | 34.27 | 34.56 | 1,427,499 | +0.31(+0.90%) |
Feb 12, 2013 | 34.13 | 34.35 | 34.00 | 34.25 | 1,506,816 | +0.13(+0.39%) |
Feb 11, 2013 | 34.33 | 34.43 | 34.08 | 34.12 | 1,013,413 | -0.28(-0.81%) |
Feb 08, 2013 | 34.30 | 34.47 | 34.26 | 34.40 | 1,085,436 | +0.08(+0.23%) |
Feb 07, 2013 | 34.14 | 34.37 | 34.14 | 34.32 | 936,096 | +0.15(+0.45%) |
Feb 06, 2013 | 34.40 | 34.40 | 34.09 | 34.16 | 1,601,882 | -0.02(-0.07%) |
Feb 04, 2013 | 34.88 | 34.92 | 34.16 | 34.19 | 1,821,348 | -0.95(-2.71%) |