Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.86 | 40.05 | 38.78 | 39.92 | 158,986 | +1.17(+3.01%) |
Apr 29, 2013 | 37.86 | 38.94 | 37.82 | 38.75 | 81,068 | +0.77(+2.02%) |
Apr 26, 2013 | 37.72 | 38.18 | 37.90 | 37.98 | 43,636 | +0.09(+0.24%) |
Apr 25, 2013 | 38.78 | 38.94 | 37.74 | 37.90 | 51,529 | -0.71(-1.83%) |
Apr 24, 2013 | 39.04 | 39.09 | 38.23 | 38.60 | 135,809 | -0.42(-1.09%) |
Apr 23, 2013 | 38.76 | 39.33 | 38.76 | 39.03 | 72,788 | +0.26(+0.68%) |
Apr 22, 2013 | 38.18 | 39.05 | 38.08 | 38.76 | 151,346 | +0.67(+1.75%) |
Apr 19, 2013 | 38.39 | 38.83 | 37.88 | 38.10 | 170,580 | -0.32(-0.84%) |
Apr 18, 2013 | 39.41 | 39.41 | 37.81 | 38.42 | 206,179 | -0.73(-1.87%) |
Apr 17, 2013 | 40.66 | 40.92 | 38.86 | 39.15 | 164,076 | -1.81(-4.42%) |
Apr 16, 2013 | 42.26 | 42.48 | 40.80 | 40.96 | 248,252 | -1.10(-2.61%) |
Apr 15, 2013 | 43.00 | 43.00 | 41.99 | 42.06 | 87,238 | -0.81(-1.88%) |
Apr 12, 2013 | 43.10 | 43.42 | 42.70 | 42.87 | 123,863 | -0.57(-1.30%) |
Apr 11, 2013 | 43.09 | 43.50 | 43.09 | 43.43 | 57,510 | +0.16(+0.37%) |
Apr 10, 2013 | 43.33 | 43.49 | 43.16 | 43.27 | 66,972 | +0.06(+0.14%) |
Apr 09, 2013 | 43.34 | 43.47 | 42.98 | 43.21 | 202,838 | +0.13(+0.31%) |
Apr 08, 2013 | 44.48 | 44.54 | 42.50 | 43.08 | 95,447 | -1.30(-2.93%) |
Apr 05, 2013 | 42.68 | 44.37 | 42.46 | 44.37 | 267,733 | +1.29(+3.00%) |
Apr 04, 2013 | 42.60 | 43.16 | 42.23 | 43.08 | 191,864 | +0.58(+1.36%) |
Apr 03, 2013 | 41.95 | 42.76 | 41.95 | 42.50 | 167,837 | +0.54(+1.28%) |
Apr 02, 2013 | 41.17 | 42.21 | 40.88 | 41.97 | 120,770 | +1.09(+2.67%) |
Apr 01, 2013 | 39.25 | 41.02 | 39.25 | 40.88 | 92,615 | +1.44(+3.65%) |
Mar 28, 2013 | 39.54 | 39.76 | 39.36 | 39.44 | 60,623 | -0.20(-0.51%) |
Mar 27, 2013 | 39.66 | 39.90 | 39.36 | 39.64 | 79,586 | -0.15(-0.37%) |
Mar 26, 2013 | 37.63 | 40.03 | 37.63 | 39.79 | 123,399 | +2.22(+5.91%) |
Mar 25, 2013 | 37.54 | 37.91 | 37.17 | 37.57 | 135,362 | +0.01(+0.02%) |
Mar 22, 2013 | 37.43 | 38.05 | 37.43 | 37.56 | 96,473 | +0.10(+0.27%) |
Mar 21, 2013 | 37.43 | 37.87 | 37.18 | 37.46 | 77,150 | -0.05(-0.13%) |
Mar 20, 2013 | 36.73 | 37.62 | 36.73 | 37.50 | 127,449 | +0.82(+2.24%) |
Mar 19, 2013 | 37.07 | 37.34 | 36.48 | 36.68 | 88,802 | -0.25(-0.67%) |
Mar 18, 2013 | 36.65 | 37.07 | 36.51 | 36.93 | 138,386 | +0.09(+0.24%) |
Mar 15, 2013 | 38.47 | 38.70 | 36.75 | 36.85 | 112,276 | -1.91(-4.93%) |
Mar 14, 2013 | 40.19 | 40.19 | 38.49 | 38.76 | 97,985 | -1.25(-3.13%) |
Mar 13, 2013 | 40.83 | 40.99 | 39.85 | 40.01 | 69,215 | -0.61(-1.51%) |
Mar 12, 2013 | 41.33 | 41.39 | 40.62 | 40.62 | 46,550 | -0.47(-1.15%) |
Mar 11, 2013 | 41.13 | 41.52 | 40.83 | 41.09 | 104,823 | -0.41(-0.99%) |
Mar 08, 2013 | 41.23 | 41.75 | 41.00 | 41.50 | 67,377 | +0.42(+1.02%) |
Mar 07, 2013 | 40.71 | 41.19 | 40.71 | 41.08 | 19,877 | +0.13(+0.33%) |
Mar 06, 2013 | 41.38 | 41.38 | 40.63 | 40.95 | 31,776 | -0.38(-0.91%) |
Mar 05, 2013 | 41.54 | 41.54 | 41.10 | 41.33 | 124,795 | +0.16(+0.39%) |
Mar 04, 2013 | 41.45 | 41.58 | 41.17 | 41.17 | 105,306 | -0.34(-0.83%) |
Mar 01, 2013 | 41.45 | 41.65 | 41.26 | 41.51 | 77,346 | -0.17(-0.42%) |
Feb 28, 2013 | 41.75 | 41.76 | 41.12 | 41.68 | 68,129 | +0.01(+0.02%) |
Feb 27, 2013 | 41.25 | 41.78 | 40.94 | 41.68 | 77,331 | +0.48(+1.18%) |
Feb 26, 2013 | 41.84 | 41.84 | 41.06 | 41.19 | 32,204 | -1.05(-2.48%) |
Feb 22, 2013 | 42.13 | 42.29 | 41.91 | 42.24 | 22,192 | +0.18(+0.43%) |
Feb 21, 2013 | 42.05 | 42.15 | 41.78 | 42.06 | 30,540 | -0.15(-0.37%) |
Feb 20, 2013 | 42.49 | 42.60 | 42.19 | 42.21 | 38,572 | -0.25(-0.59%) |
Feb 19, 2013 | 42.62 | 42.85 | 42.13 | 42.46 | 27,784 | +0.10(+0.24%) |
Feb 15, 2013 | 42.06 | 43.12 | 42.06 | 42.36 | 66,295 | +0.41(+0.98%) |
Feb 14, 2013 | 42.07 | 42.11 | 41.55 | 41.95 | 27,726 | -0.04(-0.10%) |
Feb 13, 2013 | 41.19 | 42.19 | 40.98 | 41.99 | 43,884 | +0.80(+1.94%) |
Feb 12, 2013 | 40.69 | 41.23 | 40.42 | 41.19 | 58,656 | +0.42(+1.02%) |
Feb 11, 2013 | 41.70 | 41.70 | 40.57 | 40.77 | 66,180 | -0.85(-2.04%) |
Feb 08, 2013 | 42.75 | 43.17 | 41.37 | 41.62 | 48,072 | -0.94(-2.21%) |
Feb 07, 2013 | 42.66 | 42.95 | 42.36 | 42.56 | 60,157 | -0.01(-0.03%) |
Feb 06, 2013 | 42.05 | 42.72 | 42.05 | 42.58 | 32,637 | +0.79(+1.88%) |
Feb 04, 2013 | 42.38 | 42.39 | 41.79 | 41.79 | 15,617 | -0.44(-1.05%) |