Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.76 | 41.30 | 40.61 | 41.06 | 213,562 | +0.37(+0.90%) |
Apr 29, 2013 | 40.16 | 40.69 | 39.87 | 40.69 | 397,621 | +0.74(+1.86%) |
Apr 26, 2013 | 40.57 | 40.71 | 39.91 | 39.95 | 285,872 | -0.76(-1.87%) |
Apr 25, 2013 | 40.33 | 40.95 | 40.33 | 40.71 | 204,989 | +0.44(+1.09%) |
Apr 24, 2013 | 39.95 | 40.38 | 39.90 | 40.27 | 253,587 | +0.39(+0.99%) |
Apr 23, 2013 | 39.70 | 40.04 | 39.42 | 39.88 | 518,058 | +0.39(+1.00%) |
Apr 22, 2013 | 39.08 | 39.72 | 38.82 | 39.48 | 313,542 | +0.44(+1.12%) |
Apr 19, 2013 | 38.38 | 39.08 | 37.96 | 39.04 | 286,864 | +0.73(+1.89%) |
Apr 18, 2013 | 38.79 | 38.87 | 37.95 | 38.32 | 393,049 | -0.46(-1.18%) |
Apr 17, 2013 | 39.47 | 39.61 | 38.43 | 38.78 | 566,218 | -1.25(-3.11%) |
Apr 16, 2013 | 39.94 | 40.94 | 39.77 | 40.02 | 622,788 | +0.41(+1.04%) |
Apr 15, 2013 | 40.49 | 40.67 | 39.10 | 39.61 | 758,849 | -1.19(-2.92%) |
Apr 12, 2013 | 40.56 | 40.82 | 40.44 | 40.80 | 260,093 | -0.04(-0.09%) |
Apr 11, 2013 | 40.82 | 40.88 | 40.35 | 40.84 | 355,213 | +0.00(+0.00%) |
Apr 10, 2013 | 40.27 | 40.97 | 40.15 | 40.84 | 343,052 | +0.76(+1.90%) |
Apr 09, 2013 | 40.30 | 40.33 | 39.81 | 40.07 | 228,820 | -0.24(-0.60%) |
Apr 08, 2013 | 40.16 | 40.37 | 39.62 | 40.32 | 181,918 | +0.17(+0.42%) |
Apr 05, 2013 | 39.65 | 40.15 | 39.54 | 40.15 | 293,449 | -0.06(-0.16%) |
Apr 04, 2013 | 40.11 | 40.42 | 39.93 | 40.21 | 614,159 | +0.14(+0.36%) |
Apr 03, 2013 | 40.33 | 40.42 | 39.77 | 40.07 | 523,250 | -0.12(-0.29%) |
Apr 02, 2013 | 40.71 | 40.97 | 39.83 | 40.18 | 544,831 | -0.27(-0.66%) |
Apr 01, 2013 | 40.85 | 40.85 | 40.19 | 40.45 | 363,507 | -0.38(-0.92%) |
Mar 28, 2013 | 40.72 | 41.09 | 40.57 | 40.83 | 446,168 | +0.51(+1.27%) |
Mar 27, 2013 | 40.26 | 40.42 | 39.80 | 40.32 | 290,121 | -0.34(-0.84%) |
Mar 26, 2013 | 40.73 | 40.97 | 40.43 | 40.66 | 371,620 | +0.13(+0.31%) |
Mar 25, 2013 | 39.90 | 40.66 | 39.90 | 40.53 | 575,085 | +0.79(+1.98%) |
Mar 22, 2013 | 40.10 | 40.10 | 39.33 | 39.74 | 383,060 | -0.28(-0.69%) |
Mar 21, 2013 | 40.36 | 40.71 | 39.57 | 40.02 | 327,700 | -0.69(-1.69%) |
Mar 20, 2013 | 40.17 | 40.71 | 39.91 | 40.71 | 478,755 | +0.80(+2.00%) |
Mar 19, 2013 | 39.61 | 40.13 | 39.41 | 39.91 | 342,100 | +0.39(+1.00%) |
Mar 18, 2013 | 39.56 | 39.68 | 39.08 | 39.52 | 482,523 | -0.57(-1.43%) |
Mar 15, 2013 | 40.27 | 40.27 | 39.34 | 40.09 | 746,098 | +0.23(+0.58%) |
Mar 14, 2013 | 38.69 | 39.89 | 38.55 | 39.86 | 1,402,788 | +1.35(+3.51%) |
Mar 13, 2013 | 38.43 | 38.65 | 38.26 | 38.51 | 261,921 | +0.09(+0.23%) |
Mar 12, 2013 | 38.38 | 38.50 | 38.12 | 38.42 | 303,011 | +0.02(+0.05%) |
Mar 11, 2013 | 37.96 | 38.57 | 37.90 | 38.40 | 298,466 | +0.34(+0.89%) |
Mar 08, 2013 | 37.87 | 38.12 | 37.62 | 38.06 | 224,830 | +0.57(+1.53%) |
Mar 07, 2013 | 37.39 | 37.64 | 37.19 | 37.49 | 296,588 | +0.09(+0.24%) |
Mar 06, 2013 | 37.04 | 37.72 | 36.90 | 37.40 | 369,072 | +0.55(+1.48%) |
Mar 05, 2013 | 36.55 | 36.96 | 36.48 | 36.85 | 302,555 | +0.58(+1.61%) |
Mar 04, 2013 | 35.97 | 36.29 | 35.79 | 36.27 | 324,422 | +0.16(+0.45%) |
Mar 01, 2013 | 36.23 | 36.55 | 35.70 | 36.11 | 294,892 | -0.51(-1.39%) |
Feb 28, 2013 | 36.54 | 36.91 | 36.22 | 36.62 | 275,417 | +0.37(+1.01%) |
Feb 27, 2013 | 35.48 | 36.60 | 35.48 | 36.25 | 249,262 | +0.69(+1.94%) |
Feb 26, 2013 | 35.84 | 35.94 | 35.28 | 35.56 | 250,310 | -0.02(-0.05%) |
Feb 25, 2013 | 37.04 | 37.14 | 35.57 | 35.58 | 205,933 | -1.28(-3.47%) |
Feb 22, 2013 | 36.96 | 37.03 | 36.61 | 36.86 | 199,139 | +0.13(+0.37%) |
Feb 21, 2013 | 37.45 | 37.54 | 36.32 | 36.72 | 269,293 | -0.86(-2.29%) |
Feb 20, 2013 | 38.02 | 38.07 | 37.53 | 37.58 | 581,661 | -0.49(-1.29%) |
Feb 19, 2013 | 37.42 | 38.11 | 37.37 | 38.08 | 287,244 | +0.71(+1.89%) |
Feb 15, 2013 | 37.71 | 37.71 | 37.34 | 37.37 | 246,902 | -0.16(-0.43%) |
Feb 14, 2013 | 37.05 | 37.67 | 37.05 | 37.53 | 272,645 | +0.28(+0.75%) |
Feb 13, 2013 | 36.79 | 37.26 | 36.73 | 37.25 | 319,997 | +0.49(+1.34%) |
Feb 12, 2013 | 36.28 | 36.90 | 36.28 | 36.76 | 281,436 | +0.45(+1.23%) |
Feb 11, 2013 | 36.54 | 36.68 | 36.08 | 36.31 | 353,552 | -0.30(-0.83%) |
Feb 08, 2013 | 36.32 | 36.64 | 36.20 | 36.62 | 455,056 | +0.12(+0.32%) |
Feb 07, 2013 | 36.84 | 37.22 | 36.05 | 36.50 | 805,565 | -0.60(-1.62%) |
Feb 06, 2013 | 36.76 | 37.12 | 36.45 | 37.10 | 396,204 | +0.62(+1.69%) |
Feb 04, 2013 | 36.84 | 37.08 | 36.35 | 36.48 | 419,379 | -0.70(-1.88%) |