Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 41.70 | 42.12 | 41.24 | 42.12 | 894,794 | +0.41(+0.99%) |
Apr 29, 2013 | 41.34 | 41.86 | 40.86 | 41.71 | 679,574 | +0.46(+1.11%) |
Apr 26, 2013 | 41.36 | 41.53 | 41.00 | 41.25 | 894,780 | -0.18(-0.44%) |
Apr 25, 2013 | 41.32 | 41.84 | 40.80 | 41.43 | 1,227,939 | +0.13(+0.32%) |
Apr 24, 2013 | 39.90 | 41.76 | 39.90 | 41.30 | 2,703,044 | +2.63(+6.81%) |
Apr 23, 2013 | 41.24 | 41.85 | 38.14 | 38.67 | 4,205,323 | -2.87(-6.91%) |
Apr 22, 2013 | 41.43 | 41.60 | 40.37 | 41.54 | 912,804 | +0.09(+0.21%) |
Apr 19, 2013 | 40.84 | 41.75 | 40.51 | 41.45 | 791,574 | +0.78(+1.91%) |
Apr 18, 2013 | 41.17 | 41.37 | 40.09 | 40.68 | 1,163,206 | -0.38(-0.94%) |
Apr 17, 2013 | 42.07 | 42.23 | 40.57 | 41.06 | 1,163,596 | -1.47(-3.46%) |
Apr 16, 2013 | 41.63 | 42.64 | 41.63 | 42.53 | 769,357 | +1.31(+3.18%) |
Apr 15, 2013 | 44.11 | 44.48 | 41.16 | 41.22 | 1,350,535 | -3.29(-7.40%) |
Apr 12, 2013 | 43.64 | 44.51 | 43.64 | 44.51 | 592,552 | +0.59(+1.35%) |
Apr 11, 2013 | 44.53 | 44.78 | 43.80 | 43.92 | 831,095 | -0.67(-1.50%) |
Apr 10, 2013 | 42.79 | 44.73 | 42.79 | 44.59 | 1,053,274 | +1.90(+4.45%) |
Apr 09, 2013 | 43.03 | 43.14 | 42.27 | 42.69 | 855,163 | -0.25(-0.57%) |
Apr 08, 2013 | 41.92 | 42.95 | 41.92 | 42.93 | 992,504 | +0.99(+2.35%) |
Apr 05, 2013 | 41.28 | 42.04 | 40.32 | 41.95 | 1,636,651 | +0.24(+0.57%) |
Apr 04, 2013 | 42.02 | 42.07 | 41.50 | 41.71 | 787,129 | -0.30(-0.71%) |
Apr 03, 2013 | 42.13 | 42.47 | 41.81 | 42.00 | 950,828 | -0.28(-0.67%) |
Apr 02, 2013 | 42.61 | 42.95 | 42.15 | 42.29 | 774,109 | -0.27(-0.63%) |
Apr 01, 2013 | 43.34 | 43.47 | 42.07 | 42.56 | 859,848 | -0.78(-1.81%) |
Mar 28, 2013 | 43.51 | 43.85 | 43.09 | 43.34 | 1,158,207 | +0.25(+0.59%) |
Mar 27, 2013 | 43.24 | 43.30 | 42.66 | 43.09 | 916,144 | -0.57(-1.31%) |
Mar 26, 2013 | 43.80 | 44.05 | 43.27 | 43.66 | 704,859 | +0.06(+0.13%) |
Mar 25, 2013 | 43.68 | 44.12 | 43.06 | 43.60 | 767,359 | +0.02(+0.05%) |
Mar 22, 2013 | 43.36 | 43.62 | 42.82 | 43.58 | 1,096,848 | +1.36(+3.21%) |
Mar 21, 2013 | 43.00 | 43.09 | 41.76 | 42.22 | 883,350 | -1.00(-2.32%) |
Mar 20, 2013 | 43.48 | 43.75 | 42.90 | 43.22 | 783,567 | -0.19(-0.43%) |
Mar 19, 2013 | 44.27 | 44.41 | 42.82 | 43.41 | 692,775 | -0.69(-1.56%) |
Mar 18, 2013 | 43.70 | 44.51 | 43.27 | 44.10 | 424,008 | -0.15(-0.33%) |
Mar 15, 2013 | 44.52 | 44.54 | 43.83 | 44.25 | 765,310 | -0.30(-0.68%) |
Mar 14, 2013 | 44.02 | 44.74 | 43.96 | 44.55 | 774,543 | +0.77(+1.76%) |
Mar 13, 2013 | 42.67 | 43.83 | 42.60 | 43.78 | 819,823 | +1.27(+2.99%) |
Mar 12, 2013 | 43.03 | 43.12 | 42.21 | 42.51 | 519,184 | -0.51(-1.20%) |
Mar 11, 2013 | 42.68 | 43.30 | 42.50 | 43.03 | 491,026 | +0.34(+0.80%) |
Mar 08, 2013 | 42.56 | 43.09 | 42.36 | 42.69 | 640,724 | +0.43(+1.01%) |
Mar 07, 2013 | 42.16 | 42.32 | 41.72 | 42.26 | 824,015 | +0.22(+0.53%) |
Mar 06, 2013 | 41.41 | 42.28 | 41.41 | 42.03 | 763,626 | +0.91(+2.20%) |
Mar 05, 2013 | 40.55 | 41.78 | 40.55 | 41.13 | 911,000 | +0.81(+2.02%) |
Mar 04, 2013 | 40.00 | 40.31 | 39.49 | 40.31 | 647,038 | +0.11(+0.27%) |
Mar 01, 2013 | 40.52 | 40.66 | 39.97 | 40.21 | 587,390 | -0.56(-1.37%) |
Feb 28, 2013 | 40.61 | 41.02 | 40.47 | 40.76 | 624,779 | +0.33(+0.81%) |
Feb 27, 2013 | 39.35 | 40.57 | 39.35 | 40.44 | 1,098,815 | +1.18(+3.01%) |
Feb 26, 2013 | 39.63 | 39.78 | 39.20 | 39.26 | 1,674,043 | -0.21(-0.53%) |
Feb 25, 2013 | 40.96 | 41.11 | 39.47 | 39.47 | 592,916 | -1.18(-2.91%) |
Feb 22, 2013 | 40.48 | 41.00 | 40.47 | 40.65 | 627,823 | +0.33(+0.81%) |
Feb 21, 2013 | 40.89 | 40.95 | 39.97 | 40.32 | 1,009,532 | -0.65(-1.58%) |
Feb 20, 2013 | 41.69 | 41.74 | 40.82 | 40.97 | 1,000,907 | -0.81(-1.93%) |
Feb 19, 2013 | 41.84 | 42.23 | 41.66 | 41.77 | 811,003 | +0.12(+0.30%) |
Feb 15, 2013 | 42.48 | 42.61 | 41.37 | 41.65 | 890,897 | -0.46(-1.09%) |
Feb 14, 2013 | 41.45 | 42.21 | 41.33 | 42.11 | 616,047 | +0.49(+1.19%) |
Feb 13, 2013 | 41.77 | 42.03 | 41.32 | 41.61 | 927,162 | -0.11(-0.26%) |
Feb 12, 2013 | 41.50 | 41.76 | 41.20 | 41.72 | 824,774 | +0.34(+0.82%) |
Feb 11, 2013 | 41.63 | 41.98 | 41.28 | 41.38 | 847,153 | -0.61(-1.46%) |
Feb 08, 2013 | 42.08 | 42.47 | 41.90 | 42.00 | 535,454 | -0.09(-0.21%) |
Feb 07, 2013 | 42.61 | 42.81 | 41.74 | 42.08 | 504,058 | -0.42(-0.98%) |
Feb 06, 2013 | 42.25 | 42.81 | 42.16 | 42.50 | 639,465 | +1.57(+3.84%) |
Feb 04, 2013 | 41.53 | 41.69 | 40.52 | 40.93 | 1,087,662 | -0.84(-2.02%) |