Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.53 | 39.90 | 38.80 | 39.87 | 521,293 | +0.28(+0.71%) |
Apr 29, 2013 | 39.65 | 40.08 | 39.33 | 39.59 | 304,863 | +0.27(+0.69%) |
Apr 26, 2013 | 39.37 | 39.67 | 39.16 | 39.32 | 258,532 | -0.35(-0.88%) |
Apr 25, 2013 | 39.20 | 40.03 | 39.08 | 39.67 | 293,766 | +0.55(+1.41%) |
Apr 24, 2013 | 38.17 | 39.18 | 38.17 | 39.12 | 319,743 | +0.96(+2.52%) |
Apr 23, 2013 | 37.91 | 38.19 | 37.60 | 38.16 | 168,713 | +0.26(+0.69%) |
Apr 22, 2013 | 37.93 | 37.95 | 37.56 | 37.90 | 345,164 | +0.04(+0.11%) |
Apr 19, 2013 | 38.42 | 38.75 | 37.83 | 37.86 | 323,241 | -0.54(-1.41%) |
Apr 18, 2013 | 38.25 | 38.70 | 37.74 | 38.40 | 273,257 | +0.60(+1.59%) |
Apr 17, 2013 | 38.48 | 38.48 | 37.62 | 37.80 | 216,480 | -1.00(-2.58%) |
Apr 16, 2013 | 38.60 | 39.03 | 38.08 | 38.80 | 430,806 | +0.53(+1.38%) |
Apr 15, 2013 | 39.29 | 39.29 | 38.26 | 38.27 | 505,630 | -1.26(-3.19%) |
Apr 12, 2013 | 39.63 | 39.87 | 39.46 | 39.53 | 232,123 | -0.36(-0.90%) |
Apr 11, 2013 | 40.02 | 40.07 | 39.74 | 39.89 | 193,432 | -0.15(-0.37%) |
Apr 10, 2013 | 39.89 | 40.27 | 39.79 | 40.04 | 388,897 | +0.24(+0.60%) |
Apr 09, 2013 | 39.63 | 39.99 | 39.47 | 39.80 | 151,090 | +0.28(+0.71%) |
Apr 08, 2013 | 39.52 | 39.72 | 39.37 | 39.52 | 165,640 | +0.02(+0.05%) |
Apr 05, 2013 | 39.12 | 39.54 | 38.66 | 39.50 | 513,971 | -0.28(-0.70%) |
Apr 04, 2013 | 39.97 | 40.20 | 39.70 | 39.78 | 320,762 | -0.30(-0.75%) |
Apr 03, 2013 | 40.77 | 40.89 | 39.87 | 40.08 | 271,598 | -0.69(-1.69%) |
Apr 02, 2013 | 40.79 | 40.87 | 40.68 | 40.77 | 400,193 | +0.02(+0.05%) |
Apr 01, 2013 | 40.99 | 41.15 | 40.71 | 40.75 | 209,031 | -0.11(-0.27%) |
Mar 28, 2013 | 41.05 | 41.26 | 40.86 | 40.86 | 255,724 | -0.13(-0.32%) |
Mar 27, 2013 | 41.02 | 41.35 | 40.68 | 40.99 | 418,881 | -0.17(-0.41%) |
Mar 26, 2013 | 41.58 | 41.58 | 41.13 | 41.16 | 269,388 | -0.19(-0.46%) |
Mar 25, 2013 | 41.98 | 42.00 | 41.28 | 41.35 | 155,232 | -0.28(-0.67%) |
Mar 22, 2013 | 41.63 | 42.04 | 41.62 | 41.63 | 178,152 | +0.04(+0.10%) |
Mar 21, 2013 | 42.32 | 42.32 | 41.53 | 41.59 | 235,532 | -0.60(-1.42%) |
Mar 20, 2013 | 42.50 | 42.52 | 42.08 | 42.19 | 185,009 | +0.07(+0.17%) |
Mar 19, 2013 | 42.33 | 42.65 | 41.93 | 42.12 | 216,571 | -0.30(-0.71%) |
Mar 18, 2013 | 42.14 | 42.81 | 42.12 | 42.42 | 212,390 | -0.28(-0.66%) |
Mar 15, 2013 | 41.71 | 42.70 | 41.68 | 42.70 | 463,702 | +1.09(+2.62%) |
Mar 14, 2013 | 41.21 | 41.71 | 41.10 | 41.61 | 277,540 | +0.48(+1.17%) |
Mar 13, 2013 | 42.39 | 42.46 | 41.13 | 41.13 | 161,002 | -1.22(-2.88%) |
Mar 12, 2013 | 42.53 | 42.71 | 42.28 | 42.35 | 126,653 | -0.08(-0.19%) |
Mar 11, 2013 | 42.41 | 42.60 | 42.29 | 42.43 | 116,396 | -0.03(-0.07%) |
Mar 08, 2013 | 42.71 | 42.71 | 42.31 | 42.46 | 169,939 | +0.07(+0.17%) |
Mar 07, 2013 | 42.34 | 42.54 | 42.27 | 42.39 | 191,240 | +0.31(+0.74%) |
Mar 06, 2013 | 42.33 | 42.50 | 42.03 | 42.08 | 129,139 | -0.18(-0.43%) |
Mar 05, 2013 | 42.25 | 42.80 | 42.15 | 42.26 | 290,374 | +0.32(+0.76%) |
Mar 04, 2013 | 41.82 | 41.94 | 41.72 | 41.94 | 520,520 | +0.03(+0.07%) |
Mar 01, 2013 | 41.40 | 42.13 | 41.38 | 41.91 | 903,319 | +0.37(+0.89%) |
Feb 28, 2013 | 41.65 | 41.67 | 41.27 | 41.54 | 408,773 | -0.16(-0.38%) |
Feb 27, 2013 | 41.14 | 41.76 | 40.94 | 41.70 | 236,903 | +0.35(+0.85%) |
Feb 26, 2013 | 41.36 | 41.71 | 40.83 | 41.35 | 238,650 | +0.09(+0.22%) |
Feb 25, 2013 | 42.00 | 42.10 | 41.24 | 41.26 | 266,006 | -0.78(-1.86%) |
Feb 22, 2013 | 41.75 | 42.04 | 41.29 | 42.04 | 135,951 | +0.30(+0.72%) |
Feb 21, 2013 | 41.93 | 42.02 | 41.23 | 41.74 | 236,929 | -0.33(-0.78%) |
Feb 20, 2013 | 42.20 | 42.25 | 41.86 | 42.07 | 433,282 | -0.19(-0.45%) |
Feb 19, 2013 | 42.09 | 42.27 | 42.02 | 42.26 | 159,110 | +0.14(+0.33%) |
Feb 15, 2013 | 41.74 | 42.17 | 41.74 | 42.12 | 240,403 | +0.03(+0.07%) |
Feb 14, 2013 | 42.39 | 42.41 | 41.94 | 42.09 | 145,468 | -0.53(-1.24%) |
Feb 13, 2013 | 42.57 | 42.68 | 42.14 | 42.62 | 290,679 | +0.06(+0.14%) |
Feb 12, 2013 | 42.52 | 42.73 | 42.29 | 42.56 | 239,464 | +0.17(+0.40%) |
Feb 11, 2013 | 42.70 | 42.74 | 42.15 | 42.39 | 307,582 | -0.57(-1.33%) |
Feb 08, 2013 | 43.25 | 43.26 | 42.88 | 42.96 | 413,027 | -0.39(-0.90%) |
Feb 07, 2013 | 44.37 | 44.37 | 43.11 | 43.35 | 233,617 | -0.77(-1.75%) |
Feb 06, 2013 | 43.96 | 44.39 | 43.95 | 44.12 | 246,037 | +0.43(+0.98%) |
Feb 04, 2013 | 43.66 | 44.11 | 43.48 | 43.69 | 263,144 | -0.38(-0.86%) |