Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.08 | 40.61 | 39.68 | 40.07 | 200,526 | -0.15(-0.38%) |
Apr 29, 2013 | 40.64 | 41.11 | 40.14 | 40.23 | 191,221 | -0.39(-0.96%) |
Apr 26, 2013 | 40.24 | 40.94 | 40.00 | 40.61 | 197,060 | -0.04(-0.10%) |
Apr 25, 2013 | 40.16 | 41.69 | 39.65 | 40.66 | 367,142 | +0.75(+1.89%) |
Apr 24, 2013 | 40.18 | 40.45 | 39.48 | 39.90 | 159,791 | -0.78(-1.91%) |
Apr 23, 2013 | 39.35 | 40.86 | 39.35 | 40.68 | 214,522 | +1.55(+3.96%) |
Apr 22, 2013 | 39.90 | 39.90 | 38.13 | 39.13 | 174,209 | -0.62(-1.55%) |
Apr 19, 2013 | 39.55 | 39.81 | 39.23 | 39.75 | 62,778 | +0.30(+0.75%) |
Apr 18, 2013 | 39.68 | 39.73 | 39.02 | 39.46 | 100,606 | -0.23(-0.58%) |
Apr 17, 2013 | 38.19 | 39.69 | 37.66 | 39.68 | 212,266 | +1.23(+3.19%) |
Apr 16, 2013 | 38.08 | 38.57 | 37.65 | 38.46 | 230,381 | -0.79(-2.01%) |
Apr 15, 2013 | 41.16 | 41.21 | 38.92 | 39.24 | 127,423 | -2.08(-5.04%) |
Apr 12, 2013 | 40.65 | 41.57 | 40.09 | 41.33 | 68,531 | +0.49(+1.20%) |
Apr 11, 2013 | 40.23 | 41.04 | 39.89 | 40.83 | 71,946 | +0.61(+1.51%) |
Apr 10, 2013 | 39.13 | 40.68 | 39.13 | 40.23 | 135,350 | +1.10(+2.81%) |
Apr 09, 2013 | 39.40 | 39.40 | 38.92 | 39.13 | 108,011 | -0.20(-0.52%) |
Apr 08, 2013 | 40.11 | 40.74 | 39.02 | 39.33 | 103,581 | -0.87(-2.17%) |
Apr 05, 2013 | 41.84 | 41.93 | 39.73 | 40.20 | 286,066 | -2.19(-5.17%) |
Apr 04, 2013 | 40.35 | 42.64 | 40.28 | 42.39 | 215,328 | +2.01(+4.97%) |
Apr 03, 2013 | 40.54 | 40.77 | 40.28 | 40.39 | 101,901 | -0.14(-0.35%) |
Apr 02, 2013 | 40.07 | 40.79 | 39.86 | 40.53 | 173,864 | +0.42(+1.05%) |
Apr 01, 2013 | 41.00 | 41.39 | 39.90 | 40.11 | 192,046 | -0.83(-2.03%) |
Mar 28, 2013 | 41.67 | 41.98 | 40.93 | 40.94 | 154,487 | -0.50(-1.20%) |
Mar 27, 2013 | 41.14 | 41.55 | 40.66 | 41.44 | 136,081 | +0.13(+0.31%) |
Mar 26, 2013 | 42.40 | 42.70 | 40.95 | 41.31 | 235,119 | -1.07(-2.52%) |
Mar 25, 2013 | 43.15 | 43.76 | 41.93 | 42.37 | 304,633 | -0.33(-0.77%) |
Mar 22, 2013 | 42.69 | 43.16 | 42.50 | 42.70 | 288,299 | +0.19(+0.46%) |
Mar 21, 2013 | 42.16 | 44.17 | 42.16 | 42.51 | 186,729 | -1.50(-3.40%) |
Mar 20, 2013 | 44.00 | 44.31 | 43.61 | 44.01 | 83,450 | +0.11(+0.25%) |
Mar 19, 2013 | 44.06 | 44.47 | 43.31 | 43.90 | 157,862 | -0.12(-0.27%) |
Mar 18, 2013 | 43.66 | 44.56 | 43.58 | 44.02 | 102,019 | +0.07(+0.15%) |
Mar 15, 2013 | 44.00 | 44.75 | 43.54 | 43.95 | 274,730 | +0.02(+0.04%) |
Mar 14, 2013 | 43.71 | 44.25 | 43.60 | 43.93 | 126,046 | +0.18(+0.41%) |
Mar 13, 2013 | 42.96 | 44.32 | 42.92 | 43.75 | 128,041 | +0.70(+1.63%) |
Mar 12, 2013 | 43.47 | 44.17 | 42.29 | 43.05 | 171,996 | -0.41(-0.95%) |
Mar 11, 2013 | 41.03 | 43.89 | 40.90 | 43.47 | 281,885 | +2.44(+5.94%) |
Mar 08, 2013 | 41.38 | 41.53 | 40.72 | 41.03 | 190,321 | -0.09(-0.23%) |
Mar 07, 2013 | 40.72 | 41.36 | 40.39 | 41.12 | 154,798 | +0.46(+1.12%) |
Mar 06, 2013 | 40.02 | 40.68 | 39.68 | 40.67 | 201,544 | +0.66(+1.65%) |
Mar 05, 2013 | 39.85 | 40.50 | 39.69 | 40.01 | 132,397 | +0.33(+0.83%) |
Mar 04, 2013 | 41.21 | 41.50 | 39.18 | 39.68 | 320,599 | -1.70(-4.11%) |
Mar 01, 2013 | 41.22 | 42.04 | 41.11 | 41.38 | 277,659 | -0.16(-0.39%) |
Feb 28, 2013 | 41.95 | 42.10 | 41.53 | 41.54 | 205,457 | -0.03(-0.08%) |
Feb 27, 2013 | 41.50 | 42.02 | 41.49 | 41.57 | 214,773 | -0.03(-0.08%) |
Feb 26, 2013 | 42.34 | 42.62 | 41.11 | 41.60 | 364,596 | -0.64(-1.52%) |
Feb 25, 2013 | 44.29 | 44.29 | 42.12 | 42.25 | 320,083 | -1.96(-4.44%) |
Feb 22, 2013 | 44.17 | 44.39 | 43.82 | 44.21 | 159,258 | +0.28(+0.64%) |
Feb 21, 2013 | 44.08 | 44.34 | 43.77 | 43.93 | 252,245 | -0.07(-0.15%) |
Feb 20, 2013 | 44.67 | 44.90 | 43.96 | 44.00 | 308,325 | -0.23(-0.52%) |
Feb 19, 2013 | 44.06 | 44.41 | 43.96 | 44.23 | 417,043 | +0.27(+0.62%) |
Feb 15, 2013 | 44.74 | 44.96 | 43.57 | 43.96 | 976,817 | -1.30(-2.88%) |
Feb 14, 2013 | 49.92 | 50.77 | 45.21 | 45.26 | 1,299,905 | -8.87(-16.38%) |
Feb 13, 2013 | 52.71 | 54.74 | 52.36 | 54.13 | 311,082 | +1.43(+2.71%) |
Feb 12, 2013 | 52.35 | 52.78 | 51.58 | 52.70 | 140,494 | +0.46(+0.87%) |
Feb 11, 2013 | 51.92 | 52.30 | 51.61 | 52.24 | 170,407 | +0.15(+0.29%) |
Feb 08, 2013 | 51.83 | 52.42 | 51.12 | 52.09 | 236,014 | +0.21(+0.41%) |
Feb 07, 2013 | 50.36 | 52.69 | 50.35 | 51.88 | 426,894 | +2.57(+5.22%) |
Feb 06, 2013 | 48.49 | 49.41 | 48.42 | 49.30 | 127,580 | +0.89(+1.84%) |
Feb 04, 2013 | 48.06 | 49.16 | 47.89 | 48.42 | 140,985 | -0.04(-0.09%) |