Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 41.13 | 41.91 | 41.13 | 41.91 | 441,836 | +0.66(+1.60%) |
Apr 29, 2013 | 41.27 | 41.49 | 41.06 | 41.25 | 187,200 | -0.02(-0.04%) |
Apr 26, 2013 | 40.96 | 41.45 | 40.94 | 41.27 | 217,554 | +0.11(+0.26%) |
Apr 25, 2013 | 41.08 | 41.54 | 40.81 | 41.16 | 620,465 | +0.04(+0.10%) |
Apr 24, 2013 | 40.85 | 41.15 | 40.78 | 41.12 | 247,795 | +0.27(+0.65%) |
Apr 23, 2013 | 41.00 | 41.16 | 40.55 | 40.85 | 239,245 | -0.23(-0.55%) |
Apr 22, 2013 | 40.30 | 41.12 | 40.12 | 41.08 | 308,393 | +0.86(+2.14%) |
Apr 19, 2013 | 39.99 | 40.35 | 39.74 | 40.21 | 220,406 | +0.40(+1.00%) |
Apr 18, 2013 | 39.74 | 39.86 | 39.47 | 39.82 | 216,613 | +0.23(+0.59%) |
Apr 17, 2013 | 40.49 | 40.49 | 39.47 | 39.58 | 320,576 | -0.93(-2.29%) |
Apr 16, 2013 | 40.20 | 40.58 | 40.03 | 40.51 | 301,514 | +0.48(+1.20%) |
Apr 15, 2013 | 40.63 | 40.76 | 40.01 | 40.03 | 332,635 | -0.58(-1.43%) |
Apr 12, 2013 | 40.48 | 40.64 | 40.27 | 40.61 | 565,146 | +0.02(+0.06%) |
Apr 11, 2013 | 40.23 | 40.71 | 40.23 | 40.59 | 370,556 | +0.23(+0.57%) |
Apr 10, 2013 | 40.06 | 40.49 | 40.06 | 40.36 | 478,110 | +0.26(+0.65%) |
Apr 09, 2013 | 40.38 | 40.56 | 40.06 | 40.09 | 304,393 | -0.34(-0.85%) |
Apr 08, 2013 | 40.27 | 40.45 | 40.16 | 40.44 | 304,393 | +0.08(+0.21%) |
Apr 05, 2013 | 39.88 | 40.36 | 39.80 | 40.36 | 254,816 | +0.14(+0.34%) |
Apr 04, 2013 | 39.53 | 40.23 | 39.48 | 40.22 | 296,757 | +0.56(+1.42%) |
Apr 03, 2013 | 39.57 | 39.72 | 39.27 | 39.66 | 461,424 | +0.04(+0.11%) |
Apr 02, 2013 | 39.98 | 40.10 | 39.44 | 39.61 | 432,445 | -0.34(-0.86%) |
Apr 01, 2013 | 39.94 | 40.23 | 39.54 | 39.96 | 552,451 | -0.10(-0.24%) |
Mar 28, 2013 | 39.88 | 40.19 | 39.88 | 40.05 | 820,275 | +0.00(+0.00%) |
Mar 27, 2013 | 40.22 | 40.42 | 39.82 | 40.05 | 245,384 | -0.48(-1.17%) |
Mar 26, 2013 | 39.98 | 40.66 | 39.33 | 40.53 | 456,335 | +0.29(+0.72%) |
Mar 25, 2013 | 40.58 | 40.78 | 40.17 | 40.24 | 360,206 | -0.18(-0.46%) |
Mar 22, 2013 | 39.96 | 40.43 | 39.89 | 40.42 | 404,812 | +0.58(+1.45%) |
Mar 21, 2013 | 40.20 | 40.39 | 39.83 | 39.85 | 304,657 | -0.40(-1.00%) |
Mar 20, 2013 | 40.20 | 40.59 | 39.96 | 40.25 | 288,256 | -0.05(-0.12%) |
Mar 19, 2013 | 40.42 | 40.70 | 39.82 | 40.30 | 527,917 | -0.17(-0.41%) |
Mar 18, 2013 | 40.24 | 41.00 | 40.07 | 40.46 | 1,150,942 | -0.21(-0.53%) |
Mar 15, 2013 | 38.44 | 40.92 | 38.42 | 40.68 | 4,162,480 | +2.67(+7.02%) |
Mar 14, 2013 | 38.18 | 38.44 | 37.74 | 38.01 | 686,277 | -0.20(-0.53%) |
Mar 13, 2013 | 37.56 | 38.27 | 37.49 | 38.21 | 265,804 | +0.54(+1.44%) |
Mar 12, 2013 | 37.53 | 37.83 | 37.07 | 37.67 | 393,896 | -0.02(-0.06%) |
Mar 11, 2013 | 37.44 | 37.70 | 37.09 | 37.69 | 435,768 | +0.14(+0.36%) |
Mar 08, 2013 | 36.80 | 37.66 | 36.80 | 37.56 | 737,545 | +1.21(+3.32%) |
Mar 07, 2013 | 36.24 | 36.39 | 35.99 | 36.35 | 217,965 | +0.10(+0.28%) |
Mar 06, 2013 | 36.34 | 36.36 | 35.93 | 36.25 | 295,998 | -0.07(-0.20%) |
Mar 05, 2013 | 35.64 | 36.32 | 35.60 | 36.32 | 603,220 | +0.74(+2.07%) |
Mar 04, 2013 | 35.54 | 35.64 | 35.31 | 35.58 | 902,763 | +0.14(+0.39%) |
Mar 01, 2013 | 35.23 | 35.61 | 35.23 | 35.45 | 788,695 | +0.04(+0.10%) |
Feb 28, 2013 | 35.36 | 35.57 | 35.19 | 35.41 | 541,246 | +0.05(+0.13%) |
Feb 27, 2013 | 35.64 | 35.98 | 35.22 | 35.36 | 290,325 | -0.42(-1.16%) |
Feb 26, 2013 | 34.39 | 35.83 | 34.39 | 35.78 | 346,292 | +1.10(+3.17%) |
Feb 22, 2013 | 34.35 | 34.69 | 34.31 | 34.68 | 223,341 | +0.34(+0.99%) |
Feb 21, 2013 | 34.56 | 34.62 | 34.18 | 34.34 | 374,830 | -0.30(-0.87%) |
Feb 20, 2013 | 34.60 | 34.75 | 34.54 | 34.65 | 235,814 | -0.07(-0.21%) |
Feb 19, 2013 | 34.78 | 34.78 | 34.54 | 34.72 | 420,560 | -0.02(-0.07%) |
Feb 15, 2013 | 34.72 | 34.80 | 34.60 | 34.74 | 181,269 | +0.10(+0.29%) |
Feb 14, 2013 | 34.32 | 34.69 | 34.32 | 34.64 | 150,994 | +0.14(+0.40%) |
Feb 13, 2013 | 34.56 | 34.85 | 34.19 | 34.50 | 202,256 | -0.08(-0.24%) |
Feb 12, 2013 | 34.50 | 34.59 | 34.23 | 34.59 | 308,620 | +0.08(+0.24%) |
Feb 11, 2013 | 34.41 | 34.61 | 34.36 | 34.50 | 147,252 | +0.04(+0.10%) |
Feb 08, 2013 | 34.27 | 34.66 | 34.27 | 34.47 | 350,213 | +0.32(+0.92%) |
Feb 07, 2013 | 33.76 | 34.18 | 33.72 | 34.15 | 397,285 | +0.27(+0.81%) |
Feb 06, 2013 | 33.40 | 33.94 | 33.40 | 33.88 | 313,504 | +0.31(+0.92%) |
Feb 04, 2013 | 33.31 | 33.58 | 33.31 | 33.57 | 257,663 | +0.05(+0.16%) |