Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.90 | 44.09 | 43.87 | 44.04 | 343,696 | +0.17(+0.38%) |
Apr 29, 2013 | 43.53 | 43.93 | 43.51 | 43.88 | 199,038 | +0.62(+1.43%) |
Apr 26, 2013 | 43.14 | 43.30 | 43.18 | 43.26 | 69,675 | +0.01(+0.02%) |
Apr 25, 2013 | 43.21 | 43.46 | 43.18 | 43.25 | 91,239 | +0.25(+0.58%) |
Apr 24, 2013 | 42.75 | 43.13 | 42.75 | 43.00 | 76,685 | +0.41(+0.96%) |
Apr 23, 2013 | 42.30 | 42.62 | 42.00 | 42.59 | 63,625 | +0.60(+1.43%) |
Apr 22, 2013 | 41.81 | 42.06 | 41.61 | 42.00 | 98,715 | +0.24(+0.58%) |
Apr 19, 2013 | 41.60 | 41.77 | 41.55 | 41.75 | 115,086 | +0.30(+0.72%) |
Apr 18, 2013 | 41.66 | 41.67 | 41.29 | 41.45 | 249,425 | -0.14(-0.34%) |
Apr 17, 2013 | 41.97 | 41.97 | 41.37 | 41.60 | 73,153 | -0.84(-1.98%) |
Apr 16, 2013 | 42.35 | 42.45 | 42.12 | 42.44 | 88,954 | +0.61(+1.45%) |
Apr 15, 2013 | 42.30 | 42.33 | 41.80 | 41.83 | 77,182 | -0.88(-2.07%) |
Apr 12, 2013 | 42.60 | 42.71 | 42.45 | 42.71 | 51,606 | -0.05(-0.12%) |
Apr 11, 2013 | 42.63 | 42.95 | 42.58 | 42.76 | 84,441 | +0.27(+0.65%) |
Apr 10, 2013 | 42.24 | 42.59 | 42.23 | 42.49 | 109,237 | +0.73(+1.76%) |
Apr 09, 2013 | 41.59 | 41.89 | 41.42 | 41.75 | 120,471 | +0.37(+0.89%) |
Apr 08, 2013 | 41.20 | 41.44 | 41.19 | 41.39 | 157,633 | +0.07(+0.16%) |
Apr 05, 2013 | 40.90 | 41.32 | 40.83 | 41.32 | 271,291 | -0.17(-0.42%) |
Apr 04, 2013 | 41.24 | 41.51 | 41.16 | 41.50 | 91,361 | +0.49(+1.20%) |
Apr 03, 2013 | 41.36 | 41.46 | 40.95 | 41.00 | 188,094 | -0.37(-0.91%) |
Apr 02, 2013 | 41.30 | 41.55 | 41.25 | 41.38 | 211,179 | +0.48(+1.18%) |
Apr 01, 2013 | 41.19 | 41.19 | 40.83 | 40.90 | 351,424 | -0.55(-1.32%) |
Mar 28, 2013 | 41.44 | 41.54 | 41.29 | 41.44 | 227,133 | +0.08(+0.19%) |
Mar 27, 2013 | 41.14 | 41.40 | 40.98 | 41.37 | 97,664 | -0.29(-0.69%) |
Mar 26, 2013 | 41.53 | 41.65 | 41.45 | 41.65 | 93,434 | +0.21(+0.50%) |
Mar 25, 2013 | 42.08 | 42.11 | 41.30 | 41.45 | 382,240 | -0.67(-1.58%) |
Mar 22, 2013 | 41.92 | 42.17 | 41.92 | 42.11 | 94,471 | +0.46(+1.10%) |
Mar 21, 2013 | 41.63 | 41.92 | 41.57 | 41.65 | 82,113 | -0.32(-0.75%) |
Mar 20, 2013 | 41.99 | 42.11 | 41.86 | 41.97 | 283,999 | +0.36(+0.86%) |
Mar 19, 2013 | 41.87 | 41.98 | 41.37 | 41.61 | 274,740 | -0.15(-0.36%) |
Mar 18, 2013 | 41.65 | 42.06 | 41.63 | 41.76 | 103,875 | -0.48(-1.13%) |
Mar 15, 2013 | 42.37 | 42.40 | 42.19 | 42.24 | 131,258 | -0.01(-0.02%) |
Mar 14, 2013 | 42.07 | 42.32 | 41.97 | 42.25 | 117,820 | +0.42(+1.00%) |
Mar 13, 2013 | 41.75 | 41.96 | 41.59 | 41.83 | 689,565 | -0.08(-0.18%) |
Mar 12, 2013 | 42.11 | 42.22 | 41.83 | 41.90 | 1,525,741 | -0.21(-0.49%) |
Mar 11, 2013 | 42.18 | 42.20 | 42.04 | 42.11 | 3,852,976 | -0.10(-0.24%) |
Mar 08, 2013 | 42.06 | 42.24 | 41.97 | 42.21 | 161,490 | +0.15(+0.36%) |
Mar 07, 2013 | 41.95 | 42.10 | 41.95 | 42.06 | 176,064 | +0.11(+0.26%) |
Mar 06, 2013 | 42.13 | 42.13 | 41.80 | 41.95 | 143,661 | +0.14(+0.34%) |
Mar 05, 2013 | 41.72 | 41.89 | 41.70 | 41.81 | 179,896 | +0.52(+1.25%) |
Mar 04, 2013 | 41.16 | 41.39 | 41.04 | 41.30 | 292,565 | +0.06(+0.14%) |
Mar 01, 2013 | 41.08 | 41.33 | 40.89 | 41.24 | 163,259 | -0.11(-0.26%) |
Feb 28, 2013 | 41.40 | 41.63 | 41.33 | 41.35 | 142,403 | -0.10(-0.24%) |
Feb 27, 2013 | 40.80 | 41.49 | 40.79 | 41.45 | 128,017 | +0.58(+1.41%) |
Feb 26, 2013 | 40.91 | 41.06 | 40.60 | 40.87 | 124,954 | -0.69(-1.66%) |
Feb 22, 2013 | 41.35 | 41.60 | 41.20 | 41.56 | 138,964 | +0.54(+1.32%) |
Feb 21, 2013 | 41.15 | 41.15 | 40.84 | 41.02 | 131,178 | -0.67(-1.62%) |
Feb 20, 2013 | 42.17 | 42.25 | 41.70 | 41.70 | 405,329 | -0.56(-1.32%) |
Feb 19, 2013 | 42.01 | 42.26 | 41.95 | 42.25 | 167,719 | +0.52(+1.26%) |
Feb 15, 2013 | 41.92 | 41.94 | 41.59 | 41.73 | 148,006 | -0.17(-0.40%) |
Feb 14, 2013 | 41.72 | 41.93 | 41.68 | 41.90 | 166,020 | -0.31(-0.73%) |
Feb 13, 2013 | 42.21 | 42.38 | 42.13 | 42.20 | 138,154 | +0.10(+0.24%) |
Feb 12, 2013 | 41.95 | 42.21 | 41.82 | 42.10 | 105,309 | +0.26(+0.62%) |
Feb 11, 2013 | 41.99 | 42.06 | 41.80 | 41.85 | 465,624 | -0.07(-0.18%) |
Feb 08, 2013 | 41.83 | 41.95 | 41.83 | 41.92 | 345,173 | +0.27(+0.64%) |
Feb 07, 2013 | 41.88 | 41.98 | 41.41 | 41.65 | 202,966 | -0.32(-0.77%) |
Feb 06, 2013 | 41.67 | 41.99 | 41.66 | 41.98 | 638,769 | +0.28(+0.68%) |
Feb 04, 2013 | 42.20 | 42.20 | 41.68 | 41.70 | 278,510 | -1.00(-2.34%) |