Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.05 | 40.50 | 39.78 | 40.41 | 28,216 | +0.27(+0.67%) |
Apr 29, 2013 | 39.25 | 40.59 | 38.89 | 40.14 | 45,924 | +0.98(+2.51%) |
Apr 26, 2013 | 39.43 | 39.43 | 38.80 | 39.16 | 30,478 | +0.00(+0.00%) |
Apr 25, 2013 | 38.80 | 39.52 | 37.91 | 39.16 | 64,947 | +0.54(+1.39%) |
Apr 24, 2013 | 37.02 | 38.80 | 36.93 | 38.62 | 51,894 | +1.78(+4.84%) |
Apr 23, 2013 | 36.57 | 37.20 | 36.13 | 36.84 | 54,738 | +0.45(+1.23%) |
Apr 22, 2013 | 36.22 | 37.02 | 35.73 | 36.39 | 38,364 | +0.36(+0.99%) |
Apr 19, 2013 | 35.77 | 36.22 | 35.53 | 36.04 | 38,966 | +0.36(+1.00%) |
Apr 18, 2013 | 35.41 | 35.95 | 34.61 | 35.68 | 53,368 | +0.45(+1.27%) |
Apr 17, 2013 | 35.68 | 35.86 | 34.97 | 35.24 | 22,001 | -0.18(-0.50%) |
Apr 16, 2013 | 35.32 | 35.95 | 35.32 | 35.41 | 36,458 | +0.54(+1.53%) |
Apr 15, 2013 | 37.38 | 37.47 | 33.90 | 34.88 | 75,370 | -2.50(-6.68%) |
Apr 12, 2013 | 37.91 | 37.97 | 37.11 | 37.38 | 23,043 | -0.71(-1.87%) |
Apr 11, 2013 | 38.45 | 38.62 | 37.82 | 38.09 | 17,479 | -0.18(-0.47%) |
Apr 10, 2013 | 38.89 | 39.15 | 37.82 | 38.27 | 34,549 | -0.36(-0.92%) |
Apr 09, 2013 | 37.82 | 38.89 | 37.55 | 38.62 | 29,807 | +0.80(+2.12%) |
Apr 08, 2013 | 39.07 | 39.07 | 36.93 | 37.82 | 38,647 | -0.89(-2.30%) |
Apr 05, 2013 | 37.64 | 38.80 | 37.11 | 38.71 | 31,765 | +0.27(+0.70%) |
Apr 04, 2013 | 38.89 | 38.89 | 36.93 | 38.45 | 70,058 | +0.09(+0.23%) |
Apr 03, 2013 | 39.43 | 39.61 | 38.36 | 38.36 | 52,200 | -1.25(-3.15%) |
Apr 02, 2013 | 40.41 | 40.59 | 39.34 | 39.61 | 41,721 | -0.89(-2.20%) |
Apr 01, 2013 | 41.03 | 41.03 | 40.14 | 40.50 | 46,388 | -0.27(-0.66%) |
Mar 28, 2013 | 40.05 | 41.30 | 39.52 | 40.77 | 71,531 | +0.89(+2.24%) |
Mar 27, 2013 | 39.43 | 40.68 | 39.43 | 39.87 | 55,507 | +0.45(+1.13%) |
Mar 26, 2013 | 39.70 | 40.14 | 38.89 | 39.43 | 35,152 | -0.18(-0.45%) |
Mar 25, 2013 | 40.77 | 41.30 | 38.54 | 39.61 | 67,012 | -0.89(-2.20%) |
Mar 22, 2013 | 40.85 | 41.48 | 39.96 | 40.50 | 79,168 | +0.27(+0.67%) |
Mar 21, 2013 | 38.62 | 41.48 | 38.62 | 40.23 | 106,420 | +1.61(+4.16%) |
Mar 20, 2013 | 39.07 | 39.07 | 38.00 | 38.62 | 32,918 | -0.45(-1.14%) |
Mar 19, 2013 | 38.45 | 39.07 | 38.09 | 39.07 | 52,676 | +0.89(+2.34%) |
Mar 18, 2013 | 37.47 | 38.45 | 36.93 | 38.18 | 52,648 | +0.45(+1.18%) |
Mar 15, 2013 | 38.61 | 38.96 | 37.73 | 37.73 | 76,281 | -0.79(-2.05%) |
Mar 14, 2013 | 38.61 | 39.32 | 38.17 | 38.52 | 63,220 | +0.26(+0.69%) |
Mar 13, 2013 | 38.96 | 39.58 | 38.13 | 38.26 | 74,660 | -0.44(-1.14%) |
Mar 12, 2013 | 38.44 | 39.14 | 38.26 | 38.70 | 138,233 | +0.35(+0.92%) |
Mar 11, 2013 | 37.12 | 38.44 | 36.90 | 38.35 | 92,397 | +0.97(+2.59%) |
Mar 08, 2013 | 36.77 | 38.08 | 36.77 | 37.38 | 64,231 | +0.62(+1.67%) |
Mar 07, 2013 | 36.06 | 37.21 | 35.97 | 36.77 | 39,554 | +0.62(+1.70%) |
Mar 06, 2013 | 35.89 | 36.59 | 35.27 | 36.15 | 70,708 | +0.26(+0.74%) |
Mar 05, 2013 | 34.13 | 36.24 | 34.13 | 35.89 | 142,466 | +1.85(+5.43%) |
Mar 04, 2013 | 33.25 | 34.04 | 33.07 | 34.04 | 59,566 | +0.79(+2.38%) |
Mar 01, 2013 | 32.46 | 33.42 | 32.46 | 33.25 | 23,805 | +0.53(+1.61%) |
Feb 28, 2013 | 32.90 | 32.90 | 32.28 | 32.72 | 28,413 | -0.18(-0.53%) |
Feb 27, 2013 | 31.84 | 32.90 | 31.58 | 32.90 | 65,814 | +0.97(+3.03%) |
Feb 26, 2013 | 32.10 | 32.37 | 31.75 | 31.93 | 19,393 | -1.14(-3.46%) |
Feb 22, 2013 | 33.16 | 33.34 | 32.90 | 33.07 | 20,843 | +0.00(+0.00%) |
Feb 21, 2013 | 33.42 | 33.77 | 32.72 | 33.07 | 32,581 | -1.14(-3.34%) |
Feb 20, 2013 | 34.04 | 34.57 | 33.95 | 34.21 | 48,084 | -0.26(-0.77%) |
Feb 19, 2013 | 33.42 | 35.01 | 33.42 | 34.48 | 84,960 | +0.70(+2.08%) |
Feb 15, 2013 | 33.86 | 33.86 | 33.25 | 33.77 | 27,042 | -0.09(-0.26%) |
Feb 14, 2013 | 33.60 | 33.86 | 33.42 | 33.86 | 37,385 | +0.44(+1.32%) |
Feb 13, 2013 | 32.28 | 33.77 | 32.28 | 33.42 | 66,004 | +1.14(+3.54%) |
Feb 12, 2013 | 32.98 | 32.98 | 32.10 | 32.28 | 32,774 | -0.70(-2.13%) |
Feb 11, 2013 | 33.25 | 33.25 | 32.63 | 32.98 | 20,618 | -0.44(-1.32%) |
Feb 08, 2013 | 33.60 | 33.60 | 32.98 | 33.42 | 25,578 | +0.00(+0.00%) |
Feb 07, 2013 | 33.42 | 33.51 | 32.90 | 33.42 | 31,292 | +0.00(+0.00%) |
Feb 06, 2013 | 32.98 | 33.42 | 32.63 | 33.42 | 29,221 | +1.32(+4.11%) |
Feb 04, 2013 | 32.54 | 32.63 | 31.93 | 32.10 | 24,513 | -0.44(-1.35%) |