Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.09 | 38.09 | 37.15 | 37.49 | 0 | -0.56(-1.48%) |
Apr 29, 2013 | 37.17 | 38.27 | 36.91 | 38.05 | 73,358 | -1.06(-2.72%) |
Apr 26, 2013 | 40.02 | 40.02 | 38.81 | 39.12 | 79,379 | -0.87(-2.18%) |
Apr 25, 2013 | 39.93 | 40.60 | 39.73 | 39.99 | 118,542 | +0.04(+0.10%) |
Apr 24, 2013 | 38.76 | 40.41 | 38.76 | 39.95 | 143,386 | +1.07(+2.76%) |
Apr 23, 2013 | 38.72 | 38.88 | 37.94 | 38.88 | 76,632 | +0.38(+0.98%) |
Apr 22, 2013 | 39.13 | 39.16 | 38.07 | 38.50 | 115,925 | -0.93(-2.35%) |
Apr 19, 2013 | 38.38 | 39.72 | 38.38 | 39.42 | 92,416 | +1.06(+2.77%) |
Apr 18, 2013 | 38.92 | 39.19 | 37.93 | 38.36 | 90,689 | -0.65(-1.66%) |
Apr 17, 2013 | 40.25 | 40.25 | 38.38 | 39.01 | 90,093 | -1.91(-4.67%) |
Apr 16, 2013 | 41.01 | 41.65 | 40.47 | 40.92 | 85,316 | +0.15(+0.36%) |
Apr 15, 2013 | 41.98 | 42.18 | 40.39 | 40.77 | 91,815 | -1.60(-3.79%) |
Apr 12, 2013 | 41.84 | 42.40 | 41.28 | 42.38 | 41,041 | +0.39(+0.92%) |
Apr 11, 2013 | 41.75 | 42.12 | 41.38 | 41.99 | 37,642 | +0.12(+0.28%) |
Apr 10, 2013 | 41.61 | 42.06 | 41.41 | 41.88 | 113,342 | +0.41(+0.99%) |
Apr 09, 2013 | 41.65 | 42.35 | 41.30 | 41.47 | 65,912 | +0.00(+0.00%) |
Apr 08, 2013 | 41.73 | 41.82 | 41.07 | 41.47 | 38,012 | -0.03(-0.07%) |
Apr 05, 2013 | 40.58 | 41.54 | 40.58 | 41.50 | 47,799 | +0.20(+0.49%) |
Apr 04, 2013 | 40.60 | 41.68 | 40.60 | 41.30 | 79,523 | +0.65(+1.59%) |
Apr 03, 2013 | 41.95 | 41.95 | 40.26 | 40.65 | 101,331 | -1.28(-3.05%) |
Apr 02, 2013 | 42.67 | 42.69 | 41.85 | 41.93 | 96,231 | -0.44(-1.04%) |
Apr 01, 2013 | 42.65 | 42.76 | 41.39 | 42.37 | 99,403 | -0.28(-0.65%) |
Mar 28, 2013 | 42.82 | 43.04 | 42.34 | 42.65 | 57,317 | -0.05(-0.11%) |
Mar 27, 2013 | 42.34 | 42.84 | 42.15 | 42.69 | 14,527 | -0.24(-0.56%) |
Mar 26, 2013 | 42.82 | 42.93 | 41.94 | 42.93 | 27,930 | +0.55(+1.29%) |
Mar 25, 2013 | 42.60 | 42.93 | 42.00 | 42.39 | 39,478 | +0.06(+0.15%) |
Mar 22, 2013 | 42.18 | 42.49 | 41.73 | 42.32 | 51,747 | +0.15(+0.37%) |
Mar 21, 2013 | 42.29 | 42.99 | 41.80 | 42.17 | 37,992 | -0.61(-1.42%) |
Mar 20, 2013 | 42.61 | 42.89 | 41.95 | 42.78 | 50,387 | +0.42(+1.00%) |
Mar 19, 2013 | 42.41 | 42.69 | 41.88 | 42.35 | 75,500 | -0.19(-0.45%) |
Mar 18, 2013 | 42.36 | 42.71 | 42.34 | 42.55 | 58,532 | -0.25(-0.58%) |
Mar 15, 2013 | 42.55 | 43.09 | 42.18 | 42.79 | 180,610 | +0.60(+1.43%) |
Mar 14, 2013 | 41.34 | 42.39 | 41.33 | 42.19 | 40,067 | +0.72(+1.73%) |
Mar 13, 2013 | 41.31 | 41.83 | 40.91 | 41.48 | 66,210 | +0.35(+0.84%) |
Mar 12, 2013 | 41.09 | 41.57 | 40.85 | 41.13 | 62,252 | +0.04(+0.09%) |
Mar 11, 2013 | 41.68 | 41.68 | 40.67 | 41.09 | 43,839 | -0.82(-1.95%) |
Mar 08, 2013 | 41.12 | 42.03 | 40.50 | 41.91 | 89,066 | +1.23(+3.03%) |
Mar 07, 2013 | 40.80 | 40.87 | 40.16 | 40.67 | 33,445 | -0.25(-0.60%) |
Mar 06, 2013 | 39.55 | 41.02 | 39.55 | 40.92 | 41,382 | +1.39(+3.51%) |
Mar 05, 2013 | 39.84 | 41.52 | 39.42 | 39.53 | 52,300 | +0.19(+0.49%) |
Mar 04, 2013 | 39.40 | 39.64 | 39.16 | 39.34 | 75,369 | -0.44(-1.11%) |
Mar 01, 2013 | 39.33 | 39.92 | 38.95 | 39.78 | 117,771 | +0.06(+0.16%) |
Feb 28, 2013 | 40.22 | 40.22 | 39.56 | 39.72 | 55,426 | -0.85(-2.09%) |
Feb 27, 2013 | 39.58 | 41.13 | 39.58 | 40.57 | 42,274 | +1.30(+3.30%) |
Feb 26, 2013 | 39.05 | 39.72 | 38.78 | 39.27 | 51,828 | +0.61(+1.57%) |
Feb 25, 2013 | 40.69 | 40.69 | 38.58 | 38.66 | 60,964 | -1.70(-4.20%) |
Feb 22, 2013 | 39.89 | 40.56 | 39.28 | 40.36 | 25,540 | +0.79(+2.00%) |
Feb 21, 2013 | 39.80 | 40.83 | 39.44 | 39.57 | 28,724 | -0.13(-0.33%) |
Feb 20, 2013 | 41.38 | 41.38 | 39.35 | 39.70 | 91,367 | -1.58(-3.83%) |
Feb 19, 2013 | 41.30 | 42.21 | 40.72 | 41.28 | 60,496 | +0.24(+0.58%) |
Feb 15, 2013 | 41.57 | 41.57 | 40.56 | 41.04 | 48,429 | -0.23(-0.56%) |
Feb 14, 2013 | 41.25 | 41.30 | 40.51 | 41.27 | 27,143 | +0.05(+0.13%) |
Feb 13, 2013 | 41.15 | 41.26 | 40.52 | 41.22 | 36,123 | +0.23(+0.56%) |
Feb 12, 2013 | 40.85 | 41.33 | 40.47 | 40.99 | 37,280 | +0.12(+0.28%) |
Feb 11, 2013 | 40.65 | 40.99 | 39.29 | 40.87 | 34,626 | +0.03(+0.08%) |
Feb 08, 2013 | 40.18 | 41.04 | 40.18 | 40.84 | 22,220 | +0.88(+2.19%) |
Feb 07, 2013 | 39.87 | 40.22 | 39.24 | 39.97 | 25,368 | -0.12(-0.29%) |
Feb 06, 2013 | 39.35 | 41.68 | 39.16 | 40.08 | 84,924 | +0.31(+0.79%) |
Feb 04, 2013 | 41.14 | 41.33 | 39.38 | 39.77 | 85,708 | -1.77(-4.27%) |