Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.84 | 40.04 | 38.76 | 39.90 | 159,052 | +1.16(+3.01%) |
Apr 29, 2013 | 37.84 | 38.93 | 37.80 | 38.73 | 81,102 | +0.77(+2.02%) |
Apr 26, 2013 | 37.70 | 38.17 | 37.88 | 37.97 | 43,654 | +0.09(+0.24%) |
Apr 25, 2013 | 38.77 | 38.93 | 37.73 | 37.88 | 51,550 | -0.71(-1.83%) |
Apr 24, 2013 | 39.02 | 39.07 | 38.22 | 38.59 | 135,866 | -0.42(-1.09%) |
Apr 23, 2013 | 38.75 | 39.31 | 38.75 | 39.01 | 72,818 | +0.26(+0.68%) |
Apr 22, 2013 | 38.17 | 39.04 | 38.07 | 38.75 | 151,409 | +0.67(+1.75%) |
Apr 19, 2013 | 38.38 | 38.81 | 37.87 | 38.08 | 170,652 | -0.32(-0.84%) |
Apr 18, 2013 | 39.39 | 39.39 | 37.80 | 38.40 | 206,265 | -0.73(-1.87%) |
Apr 17, 2013 | 40.64 | 40.91 | 38.84 | 39.14 | 164,145 | -1.81(-4.42%) |
Apr 16, 2013 | 42.24 | 42.47 | 40.79 | 40.95 | 248,356 | -1.10(-2.61%) |
Apr 15, 2013 | 42.98 | 42.98 | 41.97 | 42.04 | 87,275 | -0.81(-1.88%) |
Apr 12, 2013 | 43.09 | 43.40 | 42.68 | 42.85 | 123,915 | -0.56(-1.30%) |
Apr 11, 2013 | 43.07 | 43.48 | 43.07 | 43.41 | 57,534 | +0.16(+0.37%) |
Apr 10, 2013 | 43.31 | 43.47 | 43.15 | 43.25 | 67,000 | +0.06(+0.14%) |
Apr 09, 2013 | 43.32 | 43.45 | 42.96 | 43.19 | 202,923 | +0.13(+0.31%) |
Apr 08, 2013 | 44.46 | 44.52 | 42.48 | 43.06 | 95,486 | -1.30(-2.93%) |
Apr 05, 2013 | 42.66 | 44.36 | 42.45 | 44.36 | 267,845 | +1.29(+3.00%) |
Apr 04, 2013 | 42.58 | 43.15 | 42.21 | 43.06 | 191,944 | +0.58(+1.36%) |
Apr 03, 2013 | 41.93 | 42.74 | 41.93 | 42.49 | 167,907 | +0.54(+1.28%) |
Apr 02, 2013 | 41.15 | 42.20 | 40.86 | 41.95 | 120,821 | +1.09(+2.67%) |
Apr 01, 2013 | 39.23 | 41.01 | 39.23 | 40.86 | 92,654 | +1.44(+3.65%) |
Mar 28, 2013 | 39.53 | 39.74 | 39.34 | 39.42 | 60,649 | -0.20(-0.51%) |
Mar 27, 2013 | 39.64 | 39.88 | 39.35 | 39.62 | 79,619 | -0.15(-0.37%) |
Mar 26, 2013 | 37.62 | 40.02 | 37.62 | 39.77 | 123,451 | +2.22(+5.91%) |
Mar 25, 2013 | 37.52 | 37.89 | 37.16 | 37.55 | 135,418 | +0.01(+0.02%) |
Mar 22, 2013 | 37.42 | 38.03 | 37.41 | 37.54 | 96,514 | +0.10(+0.27%) |
Mar 21, 2013 | 37.42 | 37.85 | 37.17 | 37.44 | 77,182 | -0.05(-0.13%) |
Mar 20, 2013 | 36.72 | 37.60 | 36.72 | 37.49 | 127,502 | +0.82(+2.24%) |
Mar 19, 2013 | 37.06 | 37.33 | 36.47 | 36.67 | 88,839 | -0.25(-0.67%) |
Mar 18, 2013 | 36.64 | 37.05 | 36.49 | 36.92 | 138,444 | +0.09(+0.24%) |
Mar 15, 2013 | 38.45 | 38.68 | 36.74 | 36.83 | 112,323 | -1.91(-4.93%) |
Mar 14, 2013 | 40.17 | 40.17 | 38.48 | 38.74 | 98,026 | -1.25(-3.13%) |
Mar 13, 2013 | 40.81 | 40.97 | 39.83 | 39.99 | 69,244 | -0.61(-1.51%) |
Mar 12, 2013 | 41.31 | 41.37 | 40.60 | 40.60 | 46,570 | -0.47(-1.15%) |
Mar 11, 2013 | 41.11 | 41.50 | 40.81 | 41.07 | 104,867 | -0.41(-0.99%) |
Mar 08, 2013 | 41.22 | 41.73 | 40.99 | 41.48 | 67,405 | +0.42(+1.02%) |
Mar 07, 2013 | 40.69 | 41.17 | 40.69 | 41.07 | 19,886 | +0.13(+0.33%) |
Mar 06, 2013 | 41.36 | 41.36 | 40.61 | 40.93 | 31,789 | -0.38(-0.91%) |
Mar 05, 2013 | 41.52 | 41.52 | 41.08 | 41.31 | 124,847 | +0.16(+0.39%) |
Mar 04, 2013 | 41.43 | 41.56 | 41.15 | 41.15 | 105,350 | -0.34(-0.83%) |
Mar 01, 2013 | 41.44 | 41.63 | 41.24 | 41.49 | 77,378 | -0.17(-0.42%) |
Feb 28, 2013 | 41.73 | 41.74 | 41.11 | 41.67 | 68,157 | +0.01(+0.02%) |
Feb 27, 2013 | 41.23 | 41.76 | 40.93 | 41.66 | 77,364 | +0.48(+1.18%) |
Feb 26, 2013 | 41.83 | 41.83 | 41.04 | 41.17 | 32,218 | -1.05(-2.49%) |
Feb 22, 2013 | 42.11 | 42.27 | 41.90 | 42.22 | 22,201 | +0.18(+0.43%) |
Feb 21, 2013 | 42.04 | 42.14 | 41.77 | 42.04 | 30,552 | -0.15(-0.37%) |
Feb 20, 2013 | 42.47 | 42.58 | 42.17 | 42.20 | 38,589 | -0.25(-0.59%) |
Feb 19, 2013 | 42.60 | 42.84 | 42.11 | 42.45 | 27,796 | +0.10(+0.24%) |
Feb 15, 2013 | 42.04 | 43.10 | 42.04 | 42.35 | 66,322 | +0.41(+0.98%) |
Feb 14, 2013 | 42.06 | 42.09 | 41.53 | 41.93 | 27,738 | -0.04(-0.10%) |
Feb 13, 2013 | 41.17 | 42.17 | 40.96 | 41.98 | 43,903 | +0.80(+1.94%) |
Feb 12, 2013 | 40.68 | 41.22 | 40.41 | 41.17 | 58,680 | +0.42(+1.02%) |
Feb 11, 2013 | 41.69 | 41.69 | 40.56 | 40.76 | 66,208 | -0.85(-2.04%) |
Feb 08, 2013 | 42.74 | 43.15 | 41.36 | 41.61 | 48,092 | -0.94(-2.21%) |
Feb 07, 2013 | 42.64 | 42.93 | 42.35 | 42.55 | 60,182 | -0.01(-0.03%) |
Feb 06, 2013 | 42.04 | 42.70 | 42.04 | 42.56 | 32,650 | +0.79(+1.88%) |
Feb 04, 2013 | 42.37 | 42.37 | 41.77 | 41.77 | 15,623 | -0.44(-1.05%) |