Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.71 | 41.06 | 40.56 | 40.99 | 1,631,343 | +0.29(+0.71%) |
Apr 29, 2013 | 40.36 | 40.79 | 40.16 | 40.70 | 1,362,419 | +0.47(+1.18%) |
Apr 26, 2013 | 40.51 | 40.51 | 40.17 | 40.22 | 1,702,646 | -0.29(-0.70%) |
Apr 25, 2013 | 40.71 | 40.82 | 40.08 | 40.51 | 1,256,177 | -0.28(-0.69%) |
Apr 24, 2013 | 40.74 | 41.02 | 40.56 | 40.79 | 1,147,410 | +0.18(+0.44%) |
Apr 23, 2013 | 40.68 | 40.75 | 40.30 | 40.61 | 1,190,816 | +0.08(+0.21%) |
Apr 22, 2013 | 40.36 | 40.65 | 40.10 | 40.53 | 1,343,731 | +0.26(+0.65%) |
Apr 19, 2013 | 39.98 | 40.44 | 39.86 | 40.27 | 2,334,869 | +0.48(+1.20%) |
Apr 18, 2013 | 40.37 | 40.39 | 39.54 | 39.79 | 2,232,995 | -0.59(-1.46%) |
Apr 17, 2013 | 40.57 | 40.58 | 40.00 | 40.38 | 2,499,473 | -0.38(-0.93%) |
Apr 16, 2013 | 40.26 | 40.95 | 40.05 | 40.76 | 1,762,732 | +0.68(+1.71%) |
Apr 15, 2013 | 40.75 | 40.96 | 40.05 | 40.07 | 1,925,307 | -0.84(-2.06%) |
Apr 12, 2013 | 40.77 | 40.98 | 40.71 | 40.92 | 2,479,834 | +0.10(+0.24%) |
Apr 11, 2013 | 40.77 | 41.19 | 40.77 | 40.82 | 2,350,887 | +0.07(+0.16%) |
Apr 10, 2013 | 40.64 | 41.01 | 40.64 | 40.75 | 2,116,826 | +0.12(+0.30%) |
Apr 09, 2013 | 41.15 | 41.15 | 40.44 | 40.63 | 1,700,189 | -0.52(-1.27%) |
Apr 08, 2013 | 40.61 | 41.18 | 40.27 | 41.15 | 1,849,540 | +0.45(+1.10%) |
Apr 05, 2013 | 40.42 | 40.72 | 40.18 | 40.71 | 1,391,927 | -0.12(-0.30%) |
Apr 04, 2013 | 39.99 | 40.87 | 39.93 | 40.83 | 2,886,996 | +1.31(+3.30%) |
Apr 03, 2013 | 39.72 | 39.72 | 39.41 | 39.52 | 1,798,915 | +0.01(+0.02%) |
Apr 02, 2013 | 39.61 | 39.74 | 39.38 | 39.51 | 1,377,023 | +0.09(+0.23%) |
Apr 01, 2013 | 39.11 | 39.44 | 39.07 | 39.42 | 1,316,313 | +0.27(+0.69%) |
Mar 28, 2013 | 39.01 | 39.18 | 38.78 | 39.15 | 1,802,848 | +0.09(+0.23%) |
Mar 27, 2013 | 38.31 | 39.13 | 38.09 | 39.06 | 2,898,803 | +0.52(+1.36%) |
Mar 26, 2013 | 38.35 | 38.56 | 38.33 | 38.54 | 1,355,756 | +0.38(+0.99%) |
Mar 25, 2013 | 38.29 | 38.35 | 38.02 | 38.16 | 1,625,445 | -0.03(-0.09%) |
Mar 22, 2013 | 38.32 | 38.41 | 38.05 | 38.19 | 1,320,957 | +0.05(+0.14%) |
Mar 21, 2013 | 38.05 | 38.36 | 38.05 | 38.14 | 2,628,647 | -0.14(-0.35%) |
Mar 20, 2013 | 38.43 | 38.51 | 38.21 | 38.28 | 2,164,724 | +0.02(+0.06%) |
Mar 19, 2013 | 38.73 | 38.83 | 37.96 | 38.25 | 3,108,606 | -0.45(-1.17%) |
Mar 18, 2013 | 38.70 | 38.91 | 38.49 | 38.71 | 2,338,370 | -0.28(-0.71%) |
Mar 15, 2013 | 38.88 | 39.20 | 38.60 | 38.98 | 4,520,534 | -0.04(-0.11%) |
Mar 14, 2013 | 39.01 | 39.16 | 38.89 | 39.02 | 1,649,748 | +0.10(+0.25%) |
Mar 13, 2013 | 39.13 | 39.33 | 38.80 | 38.93 | 1,924,500 | -0.22(-0.57%) |
Mar 12, 2013 | 39.65 | 39.70 | 39.11 | 39.15 | 2,101,132 | -0.56(-1.41%) |
Mar 11, 2013 | 39.28 | 39.73 | 39.12 | 39.71 | 2,289,768 | +0.28(+0.71%) |
Mar 08, 2013 | 39.22 | 39.53 | 39.09 | 39.43 | 2,660,705 | +0.57(+1.47%) |
Mar 07, 2013 | 38.94 | 39.14 | 38.78 | 38.86 | 2,497,638 | -0.09(-0.24%) |
Mar 06, 2013 | 39.46 | 39.52 | 38.77 | 38.95 | 1,867,834 | -0.42(-1.06%) |
Mar 05, 2013 | 38.35 | 39.48 | 38.32 | 39.37 | 4,931,968 | +1.29(+3.38%) |
Mar 04, 2013 | 37.82 | 38.22 | 37.68 | 38.08 | 2,427,126 | +0.49(+1.31%) |
Mar 01, 2013 | 37.37 | 37.59 | 37.18 | 37.59 | 2,780,542 | +0.05(+0.12%) |
Feb 28, 2013 | 38.30 | 38.32 | 37.55 | 37.55 | 7,896,407 | -1.16(-2.99%) |
Feb 27, 2013 | 38.55 | 39.00 | 38.19 | 38.70 | 3,168,712 | -0.15(-0.39%) |
Feb 26, 2013 | 39.12 | 39.35 | 38.69 | 38.85 | 2,211,094 | -0.03(-0.07%) |
Feb 25, 2013 | 40.11 | 40.22 | 38.88 | 38.88 | 1,894,316 | -1.07(-2.67%) |
Feb 22, 2013 | 39.49 | 39.95 | 39.46 | 39.95 | 1,312,748 | +0.63(+1.60%) |
Feb 21, 2013 | 39.74 | 39.74 | 39.29 | 39.32 | 1,810,012 | -0.41(-1.04%) |
Feb 20, 2013 | 40.04 | 40.19 | 39.69 | 39.73 | 1,604,451 | -0.41(-1.01%) |
Feb 19, 2013 | 39.76 | 40.14 | 39.72 | 40.14 | 1,822,577 | +0.40(+1.01%) |
Feb 15, 2013 | 39.95 | 40.02 | 39.64 | 39.74 | 3,922,678 | -0.07(-0.18%) |
Feb 14, 2013 | 39.89 | 39.92 | 39.61 | 39.81 | 1,484,701 | -0.26(-0.64%) |
Feb 13, 2013 | 40.08 | 40.23 | 39.98 | 40.06 | 1,847,094 | +0.01(+0.02%) |
Feb 12, 2013 | 39.72 | 40.09 | 39.68 | 40.05 | 1,816,553 | +0.36(+0.91%) |
Feb 11, 2013 | 39.60 | 39.82 | 39.51 | 39.69 | 1,544,230 | +0.14(+0.34%) |
Feb 08, 2013 | 39.09 | 39.58 | 39.09 | 39.56 | 1,361,281 | +0.58(+1.48%) |
Feb 07, 2013 | 39.27 | 39.33 | 38.93 | 38.98 | 1,797,542 | -0.25(-0.63%) |
Feb 06, 2013 | 39.37 | 39.64 | 39.12 | 39.23 | 2,226,142 | -0.32(-0.80%) |
Feb 04, 2013 | 39.73 | 39.99 | 39.45 | 39.55 | 2,818,936 | -0.43(-1.07%) |