Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 41.48 | 41.69 | 41.37 | 41.62 | 0 | +0.15(+0.37%) |
Apr 29, 2013 | 41.22 | 41.55 | 41.22 | 41.47 | 538,861 | +0.38(+0.93%) |
Apr 26, 2013 | 41.08 | 41.16 | 41.02 | 41.09 | 1,294,175 | -0.06(-0.16%) |
Apr 25, 2013 | 41.12 | 41.34 | 41.08 | 41.15 | 1,555,796 | +0.22(+0.55%) |
Apr 24, 2013 | 40.86 | 41.04 | 40.79 | 40.93 | 0 | +0.19(+0.47%) |
Apr 23, 2013 | 40.54 | 40.78 | 40.46 | 40.74 | 1,118,266 | +0.40(+0.99%) |
Apr 22, 2013 | 40.23 | 40.41 | 39.98 | 40.34 | 1,431,559 | +0.15(+0.38%) |
Apr 19, 2013 | 40.06 | 40.20 | 39.93 | 40.19 | 300,433 | +0.38(+0.96%) |
Apr 18, 2013 | 40.10 | 40.10 | 39.70 | 39.80 | 1,127,750 | -0.17(-0.42%) |
Apr 17, 2013 | 40.35 | 40.35 | 39.79 | 39.97 | 709,729 | -0.71(-1.74%) |
Apr 16, 2013 | 40.53 | 40.69 | 40.35 | 40.68 | 491,644 | +0.60(+1.49%) |
Apr 15, 2013 | 40.69 | 40.72 | 40.07 | 40.08 | 397,376 | -0.95(-2.31%) |
Apr 12, 2013 | 40.93 | 41.07 | 40.78 | 41.03 | 486,391 | -0.16(-0.39%) |
Apr 11, 2013 | 41.11 | 41.31 | 41.04 | 41.19 | 638,575 | +0.20(+0.49%) |
Apr 10, 2013 | 40.66 | 41.03 | 40.66 | 40.99 | 481,073 | +0.53(+1.30%) |
Apr 09, 2013 | 40.37 | 40.62 | 40.22 | 40.47 | 568,326 | +0.18(+0.46%) |
Apr 08, 2013 | 40.11 | 40.28 | 40.01 | 40.28 | 573,838 | +0.17(+0.42%) |
Apr 05, 2013 | 39.76 | 40.13 | 39.69 | 40.11 | 2,808,365 | -0.15(-0.38%) |
Apr 04, 2013 | 40.18 | 40.34 | 40.07 | 40.27 | 2,111,929 | +0.16(+0.40%) |
Apr 03, 2013 | 40.54 | 40.56 | 40.03 | 40.11 | 921,591 | -0.34(-0.85%) |
Apr 02, 2013 | 40.43 | 40.59 | 40.38 | 40.45 | 1,036,182 | +0.27(+0.67%) |
Apr 01, 2013 | 40.41 | 40.44 | 40.10 | 40.18 | 621,140 | -0.30(-0.73%) |
Mar 28, 2013 | 40.35 | 40.51 | 40.31 | 40.47 | 791,488 | +0.14(+0.34%) |
Mar 27, 2013 | 40.12 | 40.37 | 40.03 | 40.34 | 1,134,830 | -0.05(-0.12%) |
Mar 26, 2013 | 40.25 | 40.40 | 40.19 | 40.39 | 2,679,315 | +0.26(+0.66%) |
Mar 25, 2013 | 40.52 | 40.52 | 39.95 | 40.12 | 982,464 | -0.23(-0.57%) |
Mar 22, 2013 | 40.23 | 40.38 | 40.19 | 40.35 | 663,621 | +0.32(+0.80%) |
Mar 21, 2013 | 40.19 | 40.33 | 40.03 | 40.03 | 954,472 | -0.44(-1.08%) |
Mar 20, 2013 | 40.45 | 40.52 | 40.36 | 40.47 | 1,082,368 | +0.28(+0.69%) |
Mar 19, 2013 | 40.43 | 40.45 | 39.95 | 40.19 | 1,144,797 | -0.14(-0.34%) |
Mar 18, 2013 | 40.33 | 40.54 | 40.19 | 40.33 | 969,308 | -0.35(-0.86%) |
Mar 15, 2013 | 40.71 | 40.76 | 40.58 | 40.68 | 533,909 | -0.02(-0.04%) |
Mar 14, 2013 | 40.61 | 40.74 | 40.55 | 40.70 | 1,244,153 | +0.22(+0.55%) |
Mar 13, 2013 | 40.48 | 40.54 | 40.31 | 40.47 | 985,675 | -0.02(-0.06%) |
Mar 12, 2013 | 40.68 | 40.68 | 40.43 | 40.50 | 1,142,898 | -0.19(-0.47%) |
Mar 11, 2013 | 40.54 | 40.69 | 40.48 | 40.69 | 363,488 | +0.10(+0.24%) |
Mar 08, 2013 | 40.59 | 40.63 | 40.41 | 40.59 | 343,284 | +0.14(+0.34%) |
Mar 07, 2013 | 40.45 | 40.49 | 40.39 | 40.46 | 446,644 | +0.11(+0.28%) |
Mar 06, 2013 | 40.44 | 40.44 | 40.23 | 40.35 | 1,309,053 | +0.10(+0.26%) |
Mar 05, 2013 | 40.11 | 40.35 | 40.11 | 40.24 | 436,812 | +0.37(+0.92%) |
Mar 04, 2013 | 39.70 | 39.88 | 39.59 | 39.88 | 611,061 | +0.09(+0.22%) |
Mar 01, 2013 | 39.56 | 39.81 | 39.40 | 39.79 | 758,985 | +0.04(+0.10%) |
Feb 28, 2013 | 39.84 | 40.01 | 39.72 | 39.75 | 448,348 | -0.06(-0.14%) |
Feb 27, 2013 | 39.29 | 39.88 | 39.29 | 39.80 | 1,864,388 | +0.47(+1.20%) |
Feb 26, 2013 | 39.31 | 39.43 | 39.05 | 39.33 | 741,985 | -0.51(-1.28%) |
Feb 22, 2013 | 39.73 | 39.85 | 39.57 | 39.84 | 534,652 | +0.38(+0.97%) |
Feb 21, 2013 | 39.57 | 39.57 | 39.30 | 39.46 | 851,844 | -0.37(-0.92%) |
Feb 20, 2013 | 40.31 | 40.32 | 39.82 | 39.83 | 553,792 | -0.42(-1.05%) |
Feb 19, 2013 | 40.15 | 40.28 | 40.09 | 40.25 | 1,317,453 | +0.30(+0.74%) |
Feb 15, 2013 | 40.08 | 40.08 | 39.83 | 39.96 | 1,074,250 | -0.06(-0.16%) |
Feb 14, 2013 | 39.86 | 40.07 | 39.85 | 40.02 | 415,655 | -0.08(-0.20%) |
Feb 13, 2013 | 40.17 | 40.22 | 40.02 | 40.10 | 366,166 | +0.09(+0.22%) |
Feb 12, 2013 | 39.88 | 40.11 | 39.87 | 40.01 | 1,146,074 | +0.15(+0.38%) |
Feb 11, 2013 | 39.92 | 39.92 | 39.79 | 39.86 | 277,648 | -0.06(-0.16%) |
Feb 08, 2013 | 39.84 | 39.96 | 39.82 | 39.92 | 1,634,165 | +0.22(+0.54%) |
Feb 07, 2013 | 39.84 | 39.84 | 39.42 | 39.71 | 2,444,040 | -0.16(-0.40%) |
Feb 06, 2013 | 39.68 | 39.87 | 39.64 | 39.87 | 1,033,209 | +0.29(+0.73%) |
Feb 04, 2013 | 39.90 | 39.90 | 39.56 | 39.58 | 1,604,662 | -0.57(-1.41%) |