Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.95 | 40.17 | 38.85 | 40.15 | 649,530 | +1.10(+2.81%) |
Apr 29, 2013 | 38.89 | 39.22 | 38.68 | 39.05 | 292,056 | +0.23(+0.60%) |
Apr 26, 2013 | 38.85 | 39.01 | 38.65 | 38.82 | 143,711 | -0.19(-0.49%) |
Apr 25, 2013 | 38.92 | 39.18 | 38.75 | 39.01 | 268,685 | +0.23(+0.60%) |
Apr 24, 2013 | 38.83 | 38.92 | 38.60 | 38.77 | 0 | -0.05(-0.13%) |
Apr 23, 2013 | 38.48 | 38.83 | 38.25 | 38.83 | 273,665 | +0.61(+1.58%) |
Apr 22, 2013 | 38.17 | 38.38 | 37.79 | 38.22 | 194,723 | +0.14(+0.36%) |
Apr 19, 2013 | 38.02 | 38.24 | 37.58 | 38.08 | 329,224 | +0.10(+0.27%) |
Apr 18, 2013 | 38.59 | 38.82 | 37.89 | 37.98 | 321,133 | -0.48(-1.24%) |
Apr 17, 2013 | 38.48 | 38.57 | 37.93 | 38.45 | 495,826 | -0.20(-0.51%) |
Apr 16, 2013 | 38.48 | 38.66 | 38.11 | 38.65 | 269,167 | +0.49(+1.29%) |
Apr 15, 2013 | 39.03 | 39.16 | 38.15 | 38.16 | 308,355 | -1.05(-2.68%) |
Apr 12, 2013 | 39.54 | 39.66 | 39.07 | 39.21 | 192,008 | -0.41(-1.04%) |
Apr 11, 2013 | 39.21 | 39.62 | 39.21 | 39.62 | 277,404 | +0.31(+0.79%) |
Apr 10, 2013 | 38.48 | 39.32 | 38.48 | 39.31 | 339,696 | +0.83(+2.16%) |
Apr 09, 2013 | 38.60 | 38.67 | 38.38 | 38.48 | 263,635 | -0.15(-0.38%) |
Apr 08, 2013 | 38.51 | 38.64 | 38.25 | 38.63 | 348,847 | +0.21(+0.54%) |
Apr 05, 2013 | 38.54 | 38.60 | 38.31 | 38.42 | 432,724 | -0.52(-1.33%) |
Apr 04, 2013 | 39.02 | 39.15 | 38.88 | 38.94 | 421,416 | -0.13(-0.33%) |
Apr 03, 2013 | 39.80 | 39.83 | 39.05 | 39.07 | 444,527 | -0.63(-1.59%) |
Apr 02, 2013 | 39.72 | 39.91 | 39.53 | 39.70 | 339,174 | +0.03(+0.09%) |
Apr 01, 2013 | 39.85 | 40.05 | 39.47 | 39.66 | 269,626 | -0.32(-0.80%) |
Mar 28, 2013 | 39.48 | 40.07 | 39.46 | 39.98 | 431,146 | +0.40(+1.01%) |
Mar 27, 2013 | 39.42 | 39.60 | 39.13 | 39.59 | 260,290 | -0.03(-0.07%) |
Mar 26, 2013 | 39.36 | 39.65 | 39.21 | 39.61 | 209,586 | +0.35(+0.90%) |
Mar 25, 2013 | 39.51 | 39.77 | 39.19 | 39.26 | 264,809 | -0.23(-0.59%) |
Mar 22, 2013 | 39.13 | 39.52 | 39.12 | 39.49 | 305,389 | +0.32(+0.82%) |
Mar 21, 2013 | 39.49 | 39.49 | 39.11 | 39.17 | 408,495 | -0.44(-1.11%) |
Mar 20, 2013 | 39.40 | 39.68 | 39.15 | 39.61 | 297,827 | +0.43(+1.10%) |
Mar 19, 2013 | 39.00 | 39.35 | 38.88 | 39.18 | 326,020 | +0.17(+0.44%) |
Mar 18, 2013 | 38.72 | 39.28 | 38.72 | 39.01 | 443,871 | -0.20(-0.51%) |
Mar 15, 2013 | 38.89 | 39.23 | 38.69 | 39.21 | 1,213,688 | +0.32(+0.82%) |
Mar 14, 2013 | 38.96 | 39.00 | 38.77 | 38.89 | 318,888 | +0.13(+0.33%) |
Mar 13, 2013 | 38.90 | 38.96 | 38.69 | 38.76 | 382,817 | -0.04(-0.11%) |
Mar 12, 2013 | 38.96 | 38.99 | 38.55 | 38.80 | 308,420 | -0.14(-0.36%) |
Mar 11, 2013 | 38.91 | 39.05 | 38.70 | 38.94 | 367,574 | +0.00(+0.00%) |
Mar 08, 2013 | 38.87 | 38.96 | 38.59 | 38.94 | 510,659 | +0.21(+0.54%) |
Mar 07, 2013 | 38.83 | 38.93 | 38.45 | 38.73 | 306,051 | -0.15(-0.38%) |
Mar 06, 2013 | 38.94 | 39.14 | 38.59 | 38.88 | 467,263 | +0.05(+0.13%) |
Mar 05, 2013 | 38.34 | 39.02 | 38.34 | 38.83 | 420,208 | +0.55(+1.42%) |
Mar 04, 2013 | 37.98 | 38.29 | 37.92 | 38.28 | 540,103 | +0.27(+0.71%) |
Mar 01, 2013 | 37.71 | 38.12 | 37.32 | 38.01 | 614,024 | +0.18(+0.48%) |
Feb 28, 2013 | 37.93 | 38.13 | 37.82 | 37.83 | 497,959 | -0.13(-0.34%) |
Feb 27, 2013 | 37.65 | 38.11 | 37.51 | 37.96 | 334,428 | +0.22(+0.60%) |
Feb 26, 2013 | 37.49 | 37.82 | 37.35 | 37.74 | 400,557 | +0.29(+0.79%) |
Feb 25, 2013 | 37.88 | 38.06 | 37.43 | 37.44 | 352,018 | -0.35(-0.92%) |
Feb 22, 2013 | 37.73 | 37.83 | 37.54 | 37.79 | 308,041 | +0.25(+0.67%) |
Feb 21, 2013 | 37.64 | 37.64 | 37.34 | 37.54 | 456,524 | -0.09(-0.25%) |
Feb 20, 2013 | 37.78 | 38.11 | 37.61 | 37.63 | 407,883 | -0.19(-0.50%) |
Feb 19, 2013 | 37.61 | 37.83 | 37.33 | 37.82 | 639,948 | +0.33(+0.87%) |
Feb 15, 2013 | 37.40 | 37.64 | 37.36 | 37.49 | 469,823 | +0.09(+0.23%) |
Feb 14, 2013 | 37.35 | 37.48 | 37.25 | 37.41 | 303,776 | -0.09(-0.23%) |
Feb 13, 2013 | 37.45 | 37.56 | 37.11 | 37.49 | 396,375 | -0.01(-0.02%) |
Feb 12, 2013 | 37.53 | 37.72 | 37.23 | 37.50 | 436,642 | -0.09(-0.23%) |
Feb 11, 2013 | 37.86 | 38.08 | 37.37 | 37.59 | 560,811 | -0.22(-0.57%) |
Feb 08, 2013 | 37.96 | 38.07 | 37.65 | 37.80 | 518,580 | -0.22(-0.57%) |
Feb 07, 2013 | 38.00 | 38.05 | 37.52 | 38.02 | 730,654 | +0.01(+0.02%) |
Feb 06, 2013 | 36.41 | 38.24 | 36.41 | 38.01 | 1,903,791 | +2.05(+5.71%) |
Feb 04, 2013 | 35.93 | 36.37 | 35.67 | 35.96 | 463,303 | -0.05(-0.14%) |