Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 41.02 | 41.15 | 40.52 | 40.75 | 2,033,583 | -0.31(-0.76%) |
Apr 29, 2013 | 40.67 | 41.29 | 40.38 | 41.07 | 1,851,691 | +0.40(+0.98%) |
Apr 26, 2013 | 41.52 | 41.65 | 40.46 | 40.67 | 2,416,510 | -0.98(-2.35%) |
Apr 25, 2013 | 41.29 | 42.74 | 40.86 | 41.65 | 4,430,515 | -2.08(-4.75%) |
Apr 24, 2013 | 43.59 | 43.98 | 43.56 | 43.73 | 627,704 | +0.33(+0.77%) |
Apr 23, 2013 | 43.31 | 43.50 | 43.01 | 43.39 | 523,824 | +0.24(+0.56%) |
Apr 22, 2013 | 42.99 | 43.29 | 42.61 | 43.15 | 496,844 | +0.27(+0.62%) |
Apr 19, 2013 | 42.59 | 43.07 | 42.55 | 42.89 | 855,111 | +0.44(+1.04%) |
Apr 18, 2013 | 43.27 | 43.40 | 42.35 | 42.44 | 723,438 | -0.58(-1.35%) |
Apr 17, 2013 | 43.08 | 43.18 | 42.37 | 43.03 | 921,551 | -0.32(-0.75%) |
Apr 16, 2013 | 43.06 | 43.67 | 42.82 | 43.35 | 1,059,446 | +0.50(+1.16%) |
Apr 15, 2013 | 43.72 | 43.76 | 42.78 | 42.85 | 1,050,515 | -1.39(-3.13%) |
Apr 12, 2013 | 44.34 | 44.60 | 43.78 | 44.24 | 678,718 | -0.22(-0.50%) |
Apr 11, 2013 | 44.53 | 44.80 | 44.42 | 44.46 | 813,516 | -0.04(-0.08%) |
Apr 10, 2013 | 43.99 | 44.49 | 43.92 | 44.49 | 713,331 | +0.69(+1.58%) |
Apr 09, 2013 | 43.68 | 43.99 | 43.54 | 43.80 | 649,352 | +0.14(+0.32%) |
Apr 08, 2013 | 43.37 | 43.67 | 43.10 | 43.66 | 674,672 | +0.26(+0.60%) |
Apr 05, 2013 | 43.17 | 43.47 | 42.93 | 43.40 | 739,611 | -0.14(-0.32%) |
Apr 04, 2013 | 43.46 | 43.64 | 43.33 | 43.54 | 615,503 | +0.16(+0.36%) |
Apr 03, 2013 | 44.30 | 44.40 | 43.14 | 43.39 | 895,900 | -0.96(-2.17%) |
Apr 02, 2013 | 43.76 | 44.36 | 43.71 | 44.35 | 1,028,638 | +0.66(+1.50%) |
Apr 01, 2013 | 43.86 | 44.05 | 43.49 | 43.69 | 448,773 | -0.26(-0.59%) |
Mar 28, 2013 | 43.72 | 44.00 | 43.53 | 43.95 | 892,063 | +0.22(+0.51%) |
Mar 27, 2013 | 42.68 | 43.78 | 42.49 | 43.73 | 1,104,838 | +0.79(+1.85%) |
Mar 26, 2013 | 42.73 | 42.94 | 42.46 | 42.93 | 733,818 | +0.38(+0.89%) |
Mar 25, 2013 | 42.49 | 42.74 | 42.41 | 42.55 | 659,354 | +0.18(+0.44%) |
Mar 22, 2013 | 42.42 | 42.52 | 42.06 | 42.37 | 798,696 | +0.02(+0.04%) |
Mar 21, 2013 | 42.46 | 42.73 | 42.32 | 42.35 | 835,612 | -0.33(-0.78%) |
Mar 20, 2013 | 42.67 | 42.83 | 42.51 | 42.68 | 725,412 | +0.20(+0.48%) |
Mar 19, 2013 | 42.45 | 42.64 | 42.13 | 42.48 | 1,004,115 | +0.17(+0.39%) |
Mar 18, 2013 | 42.07 | 42.55 | 42.06 | 42.31 | 830,689 | -0.18(-0.43%) |
Mar 15, 2013 | 42.44 | 42.64 | 42.25 | 42.50 | 1,703,912 | -0.01(-0.02%) |
Mar 14, 2013 | 42.40 | 42.53 | 42.15 | 42.51 | 982,719 | +0.22(+0.52%) |
Mar 13, 2013 | 41.70 | 42.32 | 41.41 | 42.29 | 1,432,855 | +0.64(+1.53%) |
Mar 12, 2013 | 41.63 | 41.70 | 41.35 | 41.65 | 608,921 | +0.05(+0.11%) |
Mar 11, 2013 | 41.34 | 41.64 | 41.12 | 41.60 | 811,118 | +0.18(+0.42%) |
Mar 08, 2013 | 41.23 | 41.45 | 41.16 | 41.43 | 815,262 | +0.36(+0.88%) |
Mar 07, 2013 | 40.99 | 41.25 | 40.99 | 41.07 | 696,266 | +0.18(+0.43%) |
Mar 06, 2013 | 41.08 | 41.19 | 40.77 | 40.89 | 797,575 | +0.07(+0.18%) |
Mar 05, 2013 | 40.75 | 41.03 | 40.60 | 40.82 | 697,152 | +0.18(+0.45%) |
Mar 04, 2013 | 40.71 | 40.78 | 40.35 | 40.63 | 985,919 | -0.21(-0.52%) |
Mar 01, 2013 | 40.96 | 40.96 | 40.56 | 40.85 | 965,144 | -0.18(-0.43%) |
Feb 28, 2013 | 41.07 | 41.30 | 40.97 | 41.02 | 1,132,434 | +0.09(+0.23%) |
Feb 27, 2013 | 40.32 | 41.07 | 40.12 | 40.93 | 792,514 | +0.58(+1.44%) |
Feb 26, 2013 | 40.15 | 40.42 | 39.84 | 40.35 | 762,101 | +0.32(+0.81%) |
Feb 25, 2013 | 41.09 | 41.18 | 40.02 | 40.02 | 817,412 | -0.81(-1.98%) |
Feb 22, 2013 | 40.77 | 41.04 | 40.48 | 40.83 | 1,307,002 | +0.26(+0.64%) |
Feb 21, 2013 | 40.83 | 40.89 | 40.48 | 40.58 | 1,030,211 | -0.43(-1.06%) |
Feb 20, 2013 | 41.46 | 41.64 | 40.98 | 41.01 | 1,049,730 | -0.52(-1.24%) |
Feb 19, 2013 | 41.98 | 42.04 | 41.44 | 41.53 | 1,149,945 | -0.41(-0.99%) |
Feb 15, 2013 | 42.01 | 42.43 | 41.74 | 41.94 | 1,478,533 | +0.30(+0.73%) |
Feb 14, 2013 | 41.50 | 41.74 | 41.45 | 41.64 | 992,479 | +0.01(+0.02%) |
Feb 13, 2013 | 41.62 | 41.64 | 41.21 | 41.63 | 905,800 | +0.29(+0.69%) |
Feb 12, 2013 | 41.71 | 41.74 | 41.34 | 41.34 | 1,074,238 | -0.23(-0.55%) |
Feb 11, 2013 | 41.76 | 41.77 | 41.16 | 41.57 | 1,014,135 | -0.20(-0.48%) |
Feb 08, 2013 | 41.69 | 41.92 | 41.60 | 41.77 | 674,383 | +0.14(+0.33%) |
Feb 07, 2013 | 41.82 | 42.18 | 41.60 | 41.64 | 738,329 | -0.11(-0.26%) |
Feb 06, 2013 | 41.75 | 41.89 | 41.47 | 41.75 | 895,676 | +0.35(+0.85%) |
Feb 04, 2013 | 41.77 | 41.88 | 41.24 | 41.40 | 1,075,623 | -0.59(-1.40%) |