Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.08 | 39.23 | 37.96 | 39.23 | 936,578 | +1.28(+3.37%) |
Apr 29, 2013 | 37.71 | 37.99 | 37.51 | 37.95 | 747,834 | +0.31(+0.82%) |
Apr 26, 2013 | 38.48 | 38.51 | 37.62 | 37.64 | 395,961 | -0.87(-2.26%) |
Apr 25, 2013 | 38.31 | 38.95 | 37.97 | 38.51 | 341,902 | +0.27(+0.71%) |
Apr 24, 2013 | 37.64 | 38.42 | 37.64 | 38.24 | 427,394 | +0.59(+1.57%) |
Apr 23, 2013 | 37.06 | 37.70 | 37.01 | 37.65 | 557,465 | +0.79(+2.14%) |
Apr 22, 2013 | 36.81 | 37.10 | 36.21 | 36.86 | 553,420 | +0.05(+0.14%) |
Apr 19, 2013 | 36.88 | 36.89 | 36.11 | 36.81 | 711,655 | +0.04(+0.11%) |
Apr 18, 2013 | 37.91 | 37.97 | 36.75 | 36.77 | 672,072 | -0.92(-2.44%) |
Apr 17, 2013 | 38.54 | 38.54 | 37.38 | 37.69 | 749,588 | -1.19(-3.06%) |
Apr 16, 2013 | 39.25 | 39.35 | 38.52 | 38.88 | 552,498 | +0.08(+0.21%) |
Apr 15, 2013 | 39.81 | 39.89 | 38.74 | 38.80 | 656,911 | -1.32(-3.29%) |
Apr 12, 2013 | 40.16 | 40.30 | 39.61 | 40.12 | 438,506 | -0.29(-0.72%) |
Apr 11, 2013 | 40.23 | 40.48 | 39.99 | 40.41 | 469,822 | +0.19(+0.47%) |
Apr 10, 2013 | 39.25 | 40.22 | 39.20 | 40.22 | 404,309 | +1.16(+2.97%) |
Apr 09, 2013 | 39.24 | 39.33 | 38.93 | 39.06 | 259,394 | -0.09(-0.23%) |
Apr 08, 2013 | 38.73 | 39.15 | 38.32 | 39.15 | 275,480 | +0.50(+1.29%) |
Apr 05, 2013 | 38.56 | 38.71 | 38.23 | 38.65 | 445,765 | -0.58(-1.48%) |
Apr 04, 2013 | 39.29 | 39.29 | 38.75 | 39.23 | 440,518 | +0.44(+1.13%) |
Apr 03, 2013 | 39.49 | 39.72 | 38.68 | 38.79 | 462,082 | -0.56(-1.42%) |
Apr 02, 2013 | 39.95 | 40.08 | 39.15 | 39.35 | 429,914 | -0.38(-0.96%) |
Apr 01, 2013 | 40.68 | 40.73 | 39.59 | 39.73 | 428,271 | -0.89(-2.19%) |
Mar 28, 2013 | 40.05 | 40.76 | 39.68 | 40.62 | 710,420 | +0.46(+1.15%) |
Mar 27, 2013 | 39.61 | 40.21 | 39.21 | 40.16 | 404,619 | +0.19(+0.48%) |
Mar 26, 2013 | 40.11 | 40.21 | 39.35 | 39.97 | 532,177 | +0.16(+0.40%) |
Mar 25, 2013 | 40.68 | 40.76 | 39.60 | 39.81 | 610,240 | -0.72(-1.78%) |
Mar 22, 2013 | 41.15 | 41.29 | 40.43 | 40.53 | 481,265 | -0.53(-1.29%) |
Mar 21, 2013 | 41.03 | 41.34 | 40.68 | 41.06 | 374,877 | -0.39(-0.94%) |
Mar 20, 2013 | 41.03 | 41.52 | 40.92 | 41.45 | 381,132 | +0.59(+1.44%) |
Mar 19, 2013 | 41.04 | 41.32 | 40.49 | 40.86 | 324,956 | -0.05(-0.12%) |
Mar 18, 2013 | 40.80 | 41.31 | 40.56 | 40.91 | 487,595 | -0.54(-1.30%) |
Mar 15, 2013 | 41.90 | 41.90 | 41.15 | 41.45 | 516,185 | -0.49(-1.17%) |
Mar 14, 2013 | 41.63 | 41.95 | 41.52 | 41.94 | 356,718 | +0.37(+0.89%) |
Mar 13, 2013 | 41.75 | 41.81 | 41.47 | 41.57 | 303,367 | -0.23(-0.55%) |
Mar 12, 2013 | 41.62 | 41.85 | 41.32 | 41.80 | 468,309 | +0.10(+0.24%) |
Mar 11, 2013 | 41.47 | 41.75 | 41.33 | 41.70 | 578,817 | -0.05(-0.12%) |
Mar 08, 2013 | 41.39 | 41.87 | 41.22 | 41.75 | 800,187 | +0.59(+1.43%) |
Mar 07, 2013 | 40.69 | 41.36 | 40.64 | 41.16 | 735,157 | +0.59(+1.45%) |
Mar 06, 2013 | 40.00 | 40.75 | 39.84 | 40.57 | 823,733 | +0.69(+1.73%) |
Mar 05, 2013 | 39.17 | 40.00 | 39.16 | 39.88 | 953,233 | +0.87(+2.23%) |
Mar 04, 2013 | 39.07 | 39.33 | 38.62 | 39.01 | 456,914 | -0.24(-0.61%) |
Mar 01, 2013 | 39.84 | 39.85 | 38.91 | 39.25 | 757,236 | -0.90(-2.24%) |
Feb 28, 2013 | 40.12 | 40.89 | 39.93 | 40.15 | 973,297 | +0.19(+0.48%) |
Feb 27, 2013 | 38.95 | 40.22 | 38.64 | 39.96 | 886,586 | +0.77(+1.96%) |
Feb 26, 2013 | 39.22 | 39.72 | 38.60 | 39.19 | 1,071,951 | -0.34(-0.86%) |
Feb 25, 2013 | 41.02 | 41.05 | 39.53 | 39.53 | 597,363 | -1.43(-3.49%) |
Feb 22, 2013 | 40.87 | 41.17 | 40.74 | 40.96 | 844,161 | +0.21(+0.52%) |
Feb 21, 2013 | 40.97 | 41.15 | 40.49 | 40.75 | 799,168 | -0.35(-0.85%) |
Feb 20, 2013 | 41.65 | 42.27 | 41.06 | 41.10 | 1,159,590 | -0.46(-1.11%) |
Feb 19, 2013 | 40.94 | 41.64 | 40.70 | 41.56 | 1,197,430 | +0.74(+1.81%) |
Feb 15, 2013 | 41.01 | 41.41 | 40.74 | 40.82 | 1,086,076 | -0.21(-0.51%) |
Feb 14, 2013 | 40.50 | 41.08 | 40.28 | 41.03 | 862,563 | +0.47(+1.16%) |
Feb 13, 2013 | 40.56 | 40.57 | 40.06 | 40.56 | 798,047 | +0.14(+0.35%) |
Feb 12, 2013 | 40.31 | 40.66 | 40.30 | 40.42 | 851,254 | +0.05(+0.12%) |
Feb 11, 2013 | 40.51 | 40.76 | 40.35 | 40.37 | 866,657 | -0.09(-0.22%) |
Feb 08, 2013 | 40.00 | 40.67 | 39.92 | 40.46 | 1,334,146 | +0.62(+1.56%) |
Feb 07, 2013 | 39.48 | 40.24 | 36.99 | 39.84 | 955,376 | -0.45(-1.12%) |
Feb 06, 2013 | 39.85 | 40.32 | 39.85 | 40.29 | 560,047 | +0.99(+2.52%) |
Feb 04, 2013 | 39.23 | 39.58 | 39.09 | 39.30 | 812,452 | -0.22(-0.56%) |