Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 41.00 | 41.94 | 40.78 | 41.78 | 0 | +0.65(+1.58%) |
Apr 29, 2013 | 41.80 | 41.80 | 40.54 | 41.13 | 248,159 | -0.43(-1.03%) |
Apr 26, 2013 | 41.58 | 43.47 | 41.47 | 41.56 | 139,859 | +0.43(+1.05%) |
Apr 25, 2013 | 41.24 | 41.38 | 39.07 | 41.13 | 0 | -0.05(-0.12%) |
Apr 24, 2013 | 41.17 | 41.93 | 40.64 | 41.18 | 134,414 | -0.11(-0.27%) |
Apr 23, 2013 | 41.03 | 42.45 | 41.01 | 41.29 | 166,750 | +0.50(+1.23%) |
Apr 22, 2013 | 41.00 | 41.32 | 40.38 | 40.79 | 66,901 | -0.52(-1.26%) |
Apr 19, 2013 | 41.04 | 41.77 | 40.88 | 41.31 | 100,593 | +0.31(+0.76%) |
Apr 18, 2013 | 40.67 | 41.46 | 40.55 | 41.00 | 219,671 | +0.32(+0.79%) |
Apr 17, 2013 | 40.64 | 41.02 | 39.61 | 40.68 | 208,662 | -0.28(-0.68%) |
Apr 16, 2013 | 38.96 | 40.98 | 38.96 | 40.96 | 169,445 | +2.22(+5.73%) |
Apr 15, 2013 | 40.13 | 40.44 | 38.53 | 38.74 | 132,020 | -1.54(-3.82%) |
Apr 12, 2013 | 40.40 | 40.77 | 40.10 | 40.28 | 99,729 | -0.38(-0.93%) |
Apr 11, 2013 | 41.50 | 41.93 | 40.63 | 40.66 | 104,821 | -1.00(-2.40%) |
Apr 10, 2013 | 39.65 | 42.02 | 39.65 | 41.66 | 126,058 | +2.02(+5.10%) |
Apr 09, 2013 | 39.84 | 39.84 | 39.32 | 39.64 | 56,485 | -0.04(-0.10%) |
Apr 08, 2013 | 40.00 | 40.00 | 39.26 | 39.68 | 39,202 | -0.15(-0.38%) |
Apr 05, 2013 | 39.41 | 40.08 | 39.41 | 39.83 | 91,002 | -0.15(-0.38%) |
Apr 04, 2013 | 39.74 | 40.28 | 39.61 | 39.98 | 95,281 | +0.24(+0.60%) |
Apr 03, 2013 | 41.03 | 41.03 | 39.48 | 39.74 | 54,865 | -1.15(-2.81%) |
Apr 02, 2013 | 40.82 | 41.20 | 40.41 | 40.89 | 97,770 | +0.31(+0.76%) |
Apr 01, 2013 | 40.35 | 40.81 | 40.12 | 40.58 | 169,993 | +0.26(+0.64%) |
Mar 28, 2013 | 40.53 | 41.01 | 39.85 | 40.32 | 105,338 | -0.09(-0.22%) |
Mar 27, 2013 | 39.63 | 40.63 | 39.43 | 40.41 | 95,833 | +0.46(+1.15%) |
Mar 26, 2013 | 39.93 | 40.00 | 39.40 | 39.95 | 163,667 | +0.26(+0.66%) |
Mar 25, 2013 | 39.45 | 39.90 | 39.19 | 39.69 | 71,268 | +0.25(+0.63%) |
Mar 22, 2013 | 39.14 | 39.56 | 38.90 | 39.44 | 60,166 | +0.47(+1.21%) |
Mar 21, 2013 | 39.02 | 39.28 | 38.85 | 38.97 | 62,358 | -0.34(-0.86%) |
Mar 20, 2013 | 39.03 | 39.36 | 38.90 | 39.31 | 39,157 | +0.36(+0.92%) |
Mar 19, 2013 | 38.88 | 39.39 | 38.22 | 38.95 | 82,771 | +0.20(+0.52%) |
Mar 18, 2013 | 38.42 | 39.26 | 38.39 | 38.75 | 59,610 | -0.03(-0.08%) |
Mar 15, 2013 | 38.54 | 39.15 | 38.42 | 38.78 | 101,433 | +0.17(+0.44%) |
Mar 14, 2013 | 38.50 | 38.87 | 38.20 | 38.61 | 82,890 | +0.18(+0.47%) |
Mar 13, 2013 | 38.29 | 38.68 | 38.16 | 38.43 | 61,182 | +0.05(+0.13%) |
Mar 12, 2013 | 37.85 | 38.41 | 37.57 | 38.38 | 72,938 | +0.42(+1.11%) |
Mar 11, 2013 | 38.24 | 38.95 | 37.85 | 37.96 | 85,060 | -0.47(-1.22%) |
Mar 08, 2013 | 38.12 | 38.56 | 37.80 | 38.43 | 245,678 | +0.43(+1.13%) |
Mar 07, 2013 | 37.98 | 38.17 | 37.67 | 38.00 | 129,200 | -0.06(-0.16%) |
Mar 06, 2013 | 38.01 | 38.61 | 37.58 | 38.06 | 86,649 | +0.06(+0.16%) |
Mar 05, 2013 | 38.21 | 38.50 | 37.56 | 38.00 | 312,470 | +0.08(+0.21%) |
Mar 04, 2013 | 36.87 | 38.09 | 36.44 | 37.92 | 403,768 | -0.63(-1.63%) |
Mar 01, 2013 | 38.85 | 39.45 | 37.20 | 38.55 | 275,485 | -0.64(-1.63%) |
Feb 28, 2013 | 38.97 | 39.75 | 38.91 | 39.19 | 100,209 | +0.20(+0.51%) |
Feb 27, 2013 | 38.31 | 39.37 | 38.14 | 38.99 | 80,972 | +0.59(+1.54%) |
Feb 26, 2013 | 38.45 | 38.68 | 38.14 | 38.40 | 134,942 | +0.08(+0.21%) |
Feb 25, 2013 | 38.23 | 39.12 | 38.14 | 38.32 | 183,231 | +0.14(+0.37%) |
Feb 22, 2013 | 37.96 | 38.18 | 37.65 | 38.18 | 108,386 | +0.55(+1.46%) |
Feb 21, 2013 | 36.21 | 38.44 | 36.21 | 37.63 | 163,848 | +2.18(+6.15%) |
Feb 20, 2013 | 36.33 | 37.00 | 35.29 | 35.45 | 82,703 | -0.96(-2.64%) |
Feb 19, 2013 | 34.78 | 36.48 | 34.70 | 36.41 | 227,566 | +1.67(+4.81%) |
Feb 15, 2013 | 35.00 | 35.00 | 34.58 | 34.74 | 74,933 | -0.05(-0.14%) |
Feb 14, 2013 | 34.99 | 35.18 | 34.66 | 34.79 | 26,444 | -0.16(-0.46%) |
Feb 13, 2013 | 34.03 | 34.98 | 34.03 | 34.95 | 62,172 | +0.91(+2.67%) |
Feb 12, 2013 | 34.04 | 34.54 | 33.86 | 34.04 | 32,857 | +0.03(+0.09%) |
Feb 11, 2013 | 33.68 | 34.12 | 33.63 | 34.01 | 29,056 | +0.32(+0.95%) |
Feb 08, 2013 | 33.80 | 33.94 | 32.70 | 33.69 | 65,860 | -0.02(-0.06%) |
Feb 07, 2013 | 33.85 | 33.95 | 33.34 | 33.71 | 43,575 | -0.23(-0.68%) |
Feb 06, 2013 | 33.65 | 33.96 | 33.52 | 33.94 | 52,144 | +0.18(+0.53%) |
Feb 04, 2013 | 33.59 | 33.91 | 32.69 | 33.76 | 163,631 | -0.22(-0.65%) |