Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.63 | 43.94 | 40.63 | 43.21 | 0 | +2.85(+7.06%) |
Apr 29, 2013 | 39.00 | 40.36 | 39.00 | 40.36 | 17,281 | +1.39(+3.57%) |
Apr 26, 2013 | 39.92 | 39.92 | 38.96 | 38.97 | 27,355 | -0.99(-2.47%) |
Apr 25, 2013 | 40.15 | 40.53 | 39.72 | 39.96 | 10,990 | +0.04(+0.10%) |
Apr 24, 2013 | 39.87 | 40.25 | 39.35 | 39.92 | 32,140 | +0.15(+0.37%) |
Apr 23, 2013 | 39.81 | 40.32 | 39.21 | 39.78 | 22,745 | +0.35(+0.89%) |
Apr 22, 2013 | 39.58 | 39.77 | 38.79 | 39.42 | 22,747 | -0.10(-0.25%) |
Apr 19, 2013 | 39.39 | 40.05 | 39.15 | 39.52 | 29,860 | +0.17(+0.42%) |
Apr 18, 2013 | 40.45 | 40.91 | 39.06 | 39.35 | 38,033 | -1.14(-2.80%) |
Apr 17, 2013 | 40.79 | 41.65 | 39.51 | 40.49 | 30,385 | -0.54(-1.31%) |
Apr 16, 2013 | 40.27 | 41.07 | 39.36 | 41.03 | 32,007 | +1.06(+2.64%) |
Apr 15, 2013 | 41.99 | 41.99 | 39.87 | 39.97 | 68,495 | -2.13(-5.07%) |
Apr 12, 2013 | 43.03 | 43.03 | 42.06 | 42.11 | 24,946 | -1.00(-2.32%) |
Apr 11, 2013 | 42.99 | 43.59 | 42.66 | 43.10 | 26,321 | +0.21(+0.48%) |
Apr 10, 2013 | 41.36 | 43.11 | 41.36 | 42.90 | 31,223 | +1.53(+3.69%) |
Apr 09, 2013 | 42.07 | 42.15 | 41.28 | 41.37 | 25,392 | -0.54(-1.28%) |
Apr 08, 2013 | 42.28 | 42.33 | 41.71 | 41.91 | 15,132 | -0.18(-0.42%) |
Apr 05, 2013 | 41.52 | 42.72 | 41.52 | 42.09 | 35,332 | -0.19(-0.44%) |
Apr 04, 2013 | 42.58 | 42.61 | 41.90 | 42.27 | 42,617 | -0.38(-0.89%) |
Apr 03, 2013 | 43.06 | 43.06 | 42.55 | 42.65 | 47,163 | -0.52(-1.20%) |
Apr 02, 2013 | 43.14 | 43.19 | 42.75 | 43.17 | 41,609 | +0.21(+0.48%) |
Apr 01, 2013 | 43.32 | 43.32 | 42.58 | 42.97 | 38,924 | -0.38(-0.88%) |
Mar 28, 2013 | 43.33 | 44.04 | 43.09 | 43.35 | 63,347 | +0.17(+0.39%) |
Mar 27, 2013 | 43.27 | 43.60 | 43.06 | 43.18 | 14,967 | -0.26(-0.61%) |
Mar 26, 2013 | 43.67 | 43.88 | 43.09 | 43.45 | 13,232 | +0.14(+0.32%) |
Mar 25, 2013 | 43.42 | 43.71 | 43.08 | 43.31 | 13,348 | +0.13(+0.29%) |
Mar 22, 2013 | 43.37 | 43.37 | 42.93 | 43.18 | 24,542 | +0.00(+0.00%) |
Mar 21, 2013 | 43.06 | 43.44 | 42.99 | 43.18 | 15,715 | -0.30(-0.70%) |
Mar 20, 2013 | 43.52 | 43.52 | 43.00 | 43.49 | 20,886 | +0.33(+0.77%) |
Mar 19, 2013 | 43.50 | 43.55 | 43.05 | 43.15 | 17,239 | -0.18(-0.41%) |
Mar 18, 2013 | 43.17 | 43.80 | 43.07 | 43.33 | 20,050 | -0.04(-0.09%) |
Mar 15, 2013 | 43.73 | 43.95 | 43.30 | 43.37 | 58,166 | -0.53(-1.20%) |
Mar 14, 2013 | 43.39 | 44.03 | 43.39 | 43.90 | 12,657 | +0.58(+1.33%) |
Mar 13, 2013 | 43.40 | 43.80 | 42.89 | 43.32 | 24,436 | +0.09(+0.20%) |
Mar 12, 2013 | 44.05 | 44.26 | 42.94 | 43.23 | 32,515 | -0.78(-1.78%) |
Mar 11, 2013 | 43.68 | 44.43 | 43.59 | 44.01 | 82,474 | +0.20(+0.45%) |
Mar 08, 2013 | 43.82 | 44.08 | 43.62 | 43.82 | 43,350 | +0.54(+1.24%) |
Mar 07, 2013 | 43.18 | 43.42 | 40.92 | 43.28 | 18,795 | +0.22(+0.52%) |
Mar 06, 2013 | 43.49 | 43.49 | 42.77 | 43.05 | 18,735 | -0.34(-0.79%) |
Mar 05, 2013 | 42.95 | 43.49 | 42.89 | 43.40 | 26,876 | +0.62(+1.44%) |
Mar 04, 2013 | 42.71 | 43.11 | 42.40 | 42.78 | 44,430 | -0.16(-0.36%) |
Mar 01, 2013 | 42.63 | 43.59 | 42.63 | 42.94 | 25,923 | -0.25(-0.59%) |
Feb 28, 2013 | 41.76 | 43.72 | 41.71 | 43.19 | 66,297 | +1.63(+3.93%) |
Feb 27, 2013 | 41.36 | 41.87 | 40.97 | 41.56 | 30,893 | +0.24(+0.59%) |
Feb 26, 2013 | 40.89 | 41.39 | 40.89 | 41.31 | 20,653 | +0.75(+1.86%) |
Feb 25, 2013 | 42.14 | 42.15 | 40.32 | 40.56 | 46,125 | -1.47(-3.49%) |
Feb 22, 2013 | 42.60 | 42.60 | 41.58 | 42.03 | 45,730 | -0.26(-0.62%) |
Feb 21, 2013 | 43.25 | 43.48 | 42.09 | 42.29 | 62,744 | -0.71(-1.66%) |
Feb 20, 2013 | 43.85 | 43.85 | 43.01 | 43.01 | 79,790 | -0.68(-1.57%) |
Feb 19, 2013 | 43.70 | 44.13 | 43.34 | 43.69 | 76,211 | +0.34(+0.79%) |
Feb 15, 2013 | 43.48 | 44.09 | 43.14 | 43.35 | 75,741 | +0.28(+0.66%) |
Feb 14, 2013 | 42.39 | 43.59 | 42.30 | 43.06 | 58,742 | +0.58(+1.36%) |
Feb 13, 2013 | 42.70 | 42.81 | 42.17 | 42.49 | 47,133 | -0.04(-0.09%) |
Feb 12, 2013 | 41.93 | 42.89 | 41.93 | 42.53 | 36,796 | +0.76(+1.83%) |
Feb 11, 2013 | 41.67 | 42.35 | 41.29 | 41.76 | 60,812 | -0.06(-0.14%) |
Feb 08, 2013 | 42.96 | 42.96 | 37.14 | 41.82 | 125,580 | -1.90(-4.34%) |
Feb 07, 2013 | 43.04 | 43.92 | 42.57 | 43.72 | 64,461 | +0.67(+1.57%) |
Feb 06, 2013 | 42.31 | 43.23 | 42.25 | 43.04 | 32,449 | +1.28(+3.07%) |
Feb 04, 2013 | 42.64 | 43.01 | 41.53 | 41.76 | 28,492 | -0.92(-2.15%) |