Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 41.50 | 41.50 | 40.17 | 40.80 | 0 | -0.59(-1.43%) |
Apr 29, 2013 | 42.69 | 42.77 | 41.25 | 41.39 | 716,216 | -1.00(-2.36%) |
Apr 26, 2013 | 40.25 | 43.46 | 40.89 | 42.39 | 811,954 | +1.50(+3.67%) |
Apr 25, 2013 | 40.18 | 41.50 | 40.01 | 40.89 | 562,163 | +0.95(+2.38%) |
Apr 24, 2013 | 40.91 | 41.38 | 39.87 | 39.94 | 343,626 | -0.94(-2.30%) |
Apr 23, 2013 | 40.07 | 41.94 | 40.05 | 40.88 | 551,129 | +0.90(+2.25%) |
Apr 22, 2013 | 38.99 | 40.03 | 38.85 | 39.98 | 460,061 | +1.16(+2.99%) |
Apr 19, 2013 | 38.03 | 39.17 | 38.03 | 38.82 | 450,720 | +0.91(+2.40%) |
Apr 18, 2013 | 37.27 | 38.27 | 36.58 | 37.91 | 421,039 | +0.64(+1.72%) |
Apr 17, 2013 | 38.09 | 38.34 | 37.02 | 37.27 | 365,981 | -1.27(-3.30%) |
Apr 16, 2013 | 37.78 | 38.74 | 37.09 | 38.54 | 330,141 | +1.11(+2.97%) |
Apr 15, 2013 | 38.85 | 38.93 | 37.37 | 37.43 | 338,935 | -1.78(-4.54%) |
Apr 12, 2013 | 39.32 | 39.75 | 38.64 | 39.21 | 249,685 | -0.40(-1.01%) |
Apr 11, 2013 | 39.05 | 40.00 | 39.04 | 39.61 | 372,127 | +0.36(+0.92%) |
Apr 10, 2013 | 36.84 | 39.79 | 36.63 | 39.25 | 855,578 | +2.50(+6.80%) |
Apr 09, 2013 | 37.19 | 37.38 | 36.64 | 36.75 | 245,486 | -0.26(-0.70%) |
Apr 08, 2013 | 37.42 | 37.47 | 36.51 | 37.01 | 233,405 | -0.23(-0.62%) |
Apr 05, 2013 | 36.65 | 37.37 | 36.65 | 37.24 | 157,693 | -0.07(-0.19%) |
Apr 04, 2013 | 37.33 | 37.73 | 37.16 | 37.31 | 182,919 | +0.09(+0.24%) |
Apr 03, 2013 | 37.63 | 38.07 | 36.89 | 37.22 | 219,122 | -0.40(-1.06%) |
Apr 02, 2013 | 38.19 | 38.43 | 37.50 | 37.62 | 197,257 | -0.27(-0.71%) |
Apr 01, 2013 | 38.72 | 38.87 | 37.75 | 37.89 | 362,206 | -0.77(-1.99%) |
Mar 28, 2013 | 39.29 | 39.39 | 38.29 | 38.66 | 361,402 | -0.43(-1.10%) |
Mar 27, 2013 | 39.10 | 39.45 | 39.05 | 39.09 | 108,344 | -0.34(-0.86%) |
Mar 26, 2013 | 39.60 | 39.98 | 39.01 | 39.43 | 138,067 | +0.16(+0.41%) |
Mar 25, 2013 | 39.66 | 40.02 | 39.00 | 39.27 | 194,645 | -0.32(-0.81%) |
Mar 22, 2013 | 39.79 | 40.08 | 39.53 | 39.59 | 147,286 | -0.26(-0.65%) |
Mar 21, 2013 | 39.83 | 40.56 | 39.63 | 39.85 | 241,642 | -0.33(-0.82%) |
Mar 20, 2013 | 40.04 | 40.42 | 40.00 | 40.18 | 278,068 | +0.26(+0.65%) |
Mar 19, 2013 | 39.77 | 40.35 | 39.48 | 39.92 | 420,368 | +0.35(+0.88%) |
Mar 18, 2013 | 39.25 | 40.04 | 39.25 | 39.57 | 202,231 | -0.18(-0.45%) |
Mar 15, 2013 | 40.02 | 40.76 | 39.61 | 39.75 | 443,728 | -0.42(-1.05%) |
Mar 14, 2013 | 38.84 | 40.30 | 38.84 | 40.17 | 509,797 | +1.28(+3.29%) |
Mar 13, 2013 | 38.16 | 39.35 | 38.16 | 38.89 | 333,066 | +0.64(+1.67%) |
Mar 12, 2013 | 38.76 | 39.30 | 37.77 | 38.25 | 636,532 | -0.77(-1.97%) |
Mar 11, 2013 | 36.90 | 39.29 | 36.90 | 39.02 | 714,888 | +1.84(+4.95%) |
Mar 08, 2013 | 36.25 | 37.40 | 35.80 | 37.18 | 416,763 | +1.30(+3.62%) |
Mar 07, 2013 | 35.05 | 35.96 | 34.92 | 35.88 | 512,904 | +1.02(+2.93%) |
Mar 06, 2013 | 33.95 | 34.92 | 33.92 | 34.86 | 580,458 | +0.96(+2.83%) |
Mar 05, 2013 | 34.19 | 34.19 | 33.81 | 33.90 | 611,513 | +0.00(+0.00%) |
Mar 04, 2013 | 33.42 | 34.28 | 33.26 | 33.90 | 769,775 | +0.50(+1.50%) |
Mar 01, 2013 | 34.67 | 35.16 | 33.00 | 33.40 | 4,096,432 | -1.60(-4.57%) |
Feb 28, 2013 | 35.35 | 35.55 | 34.98 | 35.00 | 246,736 | -0.37(-1.05%) |
Feb 27, 2013 | 35.22 | 35.58 | 35.18 | 35.37 | 407,098 | +0.22(+0.63%) |
Feb 26, 2013 | 35.50 | 35.61 | 35.02 | 35.15 | 320,801 | -0.76(-2.12%) |
Feb 22, 2013 | 35.81 | 35.94 | 34.99 | 35.91 | 124,956 | +0.53(+1.50%) |
Feb 21, 2013 | 36.25 | 36.25 | 34.51 | 35.38 | 326,158 | -0.94(-2.59%) |
Feb 20, 2013 | 36.31 | 36.81 | 35.92 | 36.32 | 165,108 | -0.04(-0.11%) |
Feb 19, 2013 | 36.27 | 36.69 | 36.19 | 36.36 | 160,036 | -0.01(-0.03%) |
Feb 15, 2013 | 36.52 | 37.00 | 35.76 | 36.37 | 224,957 | +0.63(+1.76%) |
Feb 14, 2013 | 35.75 | 36.23 | 35.33 | 35.74 | 252,240 | +0.97(+2.79%) |
Feb 13, 2013 | 34.50 | 35.01 | 34.24 | 34.77 | 200,139 | +0.39(+1.13%) |
Feb 12, 2013 | 34.47 | 34.65 | 34.08 | 34.38 | 100,488 | -0.08(-0.23%) |
Feb 11, 2013 | 34.50 | 35.19 | 34.24 | 34.46 | 143,589 | -0.09(-0.26%) |
Feb 08, 2013 | 33.70 | 35.25 | 33.53 | 34.55 | 292,118 | +0.97(+2.89%) |
Feb 07, 2013 | 33.25 | 34.00 | 32.34 | 33.58 | 270,224 | +0.37(+1.11%) |
Feb 06, 2013 | 33.50 | 33.79 | 32.92 | 33.21 | 357,934 | +0.52(+1.59%) |
Feb 04, 2013 | 33.77 | 34.21 | 32.63 | 32.69 | 630,892 | -1.28(-3.77%) |