Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 41.76 | 42.16 | 40.48 | 40.80 | 0 | -0.93(-2.23%) |
Apr 29, 2013 | 41.69 | 41.86 | 41.21 | 41.73 | 865,224 | +0.59(+1.43%) |
Apr 26, 2013 | 41.95 | 42.53 | 41.03 | 41.14 | 1,024,136 | -0.89(-2.12%) |
Apr 25, 2013 | 41.06 | 42.09 | 40.75 | 42.03 | 1,467,495 | +1.15(+2.81%) |
Apr 24, 2013 | 41.45 | 41.50 | 40.72 | 40.88 | 0 | -0.63(-1.52%) |
Apr 23, 2013 | 40.64 | 41.77 | 40.64 | 41.51 | 645,863 | +0.80(+1.97%) |
Apr 22, 2013 | 41.06 | 41.49 | 40.22 | 40.71 | 981,359 | +0.08(+0.20%) |
Apr 19, 2013 | 41.03 | 41.03 | 40.03 | 40.63 | 1,229,360 | -0.39(-0.95%) |
Apr 18, 2013 | 42.42 | 42.42 | 40.79 | 41.02 | 1,040,641 | -1.08(-2.57%) |
Apr 17, 2013 | 42.03 | 42.49 | 41.73 | 42.10 | 1,295,612 | -0.04(-0.09%) |
Apr 16, 2013 | 41.60 | 42.28 | 41.22 | 42.14 | 1,870,758 | +0.69(+1.66%) |
Apr 15, 2013 | 42.09 | 42.48 | 41.42 | 41.45 | 1,441,628 | -0.81(-1.92%) |
Apr 12, 2013 | 42.13 | 42.40 | 41.64 | 42.26 | 881,121 | +0.12(+0.28%) |
Apr 11, 2013 | 41.37 | 42.25 | 40.99 | 42.14 | 1,596,424 | +0.98(+2.38%) |
Apr 10, 2013 | 40.56 | 41.44 | 40.29 | 41.16 | 2,540,893 | +0.71(+1.76%) |
Apr 09, 2013 | 39.75 | 40.65 | 39.69 | 40.45 | 1,149,969 | +0.59(+1.48%) |
Apr 08, 2013 | 39.33 | 40.22 | 39.26 | 39.86 | 1,397,664 | -0.05(-0.13%) |
Apr 05, 2013 | 38.99 | 40.00 | 38.60 | 39.91 | 1,121,748 | +0.42(+1.06%) |
Apr 04, 2013 | 39.35 | 39.89 | 39.10 | 39.49 | 1,322,774 | +0.16(+0.41%) |
Apr 03, 2013 | 39.71 | 39.90 | 38.75 | 39.33 | 1,601,514 | -0.40(-1.01%) |
Apr 02, 2013 | 40.01 | 40.37 | 39.60 | 39.73 | 929,629 | -0.27(-0.68%) |
Apr 01, 2013 | 39.82 | 40.30 | 39.66 | 40.00 | 1,540,268 | -0.03(-0.07%) |
Mar 28, 2013 | 39.84 | 40.58 | 39.80 | 40.03 | 1,425,611 | +0.01(+0.02%) |
Mar 27, 2013 | 39.26 | 40.03 | 38.82 | 40.02 | 1,657,740 | +1.02(+2.62%) |
Mar 26, 2013 | 39.49 | 39.70 | 38.60 | 39.00 | 3,280,093 | -0.98(-2.45%) |
Mar 25, 2013 | 38.52 | 40.63 | 38.48 | 39.98 | 3,272,579 | +0.93(+2.38%) |
Mar 22, 2013 | 38.44 | 39.30 | 38.03 | 39.05 | 1,312,576 | +0.59(+1.53%) |
Mar 21, 2013 | 38.16 | 38.82 | 37.62 | 38.46 | 1,010,737 | -0.09(-0.23%) |
Mar 20, 2013 | 37.86 | 38.56 | 37.61 | 38.55 | 1,166,633 | +1.06(+2.83%) |
Mar 19, 2013 | 38.65 | 38.80 | 37.13 | 37.49 | 1,635,172 | -1.09(-2.83%) |
Mar 18, 2013 | 38.10 | 38.98 | 38.03 | 38.58 | 922,315 | -0.42(-1.08%) |
Mar 15, 2013 | 39.11 | 39.49 | 38.65 | 39.00 | 1,147,760 | -0.04(-0.10%) |
Mar 14, 2013 | 38.68 | 39.50 | 38.38 | 39.04 | 1,633,284 | +0.48(+1.24%) |
Mar 13, 2013 | 38.22 | 38.72 | 37.91 | 38.56 | 1,069,457 | +0.45(+1.18%) |
Mar 12, 2013 | 38.47 | 38.98 | 37.73 | 38.11 | 1,523,941 | -0.51(-1.32%) |
Mar 11, 2013 | 37.77 | 39.03 | 37.51 | 38.62 | 1,199,525 | -0.10(-0.26%) |
Mar 08, 2013 | 37.95 | 39.23 | 37.93 | 38.72 | 1,755,047 | +0.71(+1.87%) |
Mar 07, 2013 | 38.00 | 38.07 | 37.64 | 38.01 | 1,717,785 | +0.17(+0.45%) |
Mar 06, 2013 | 37.79 | 38.04 | 37.30 | 37.84 | 1,806,065 | +0.28(+0.75%) |
Mar 05, 2013 | 37.28 | 37.68 | 37.01 | 37.56 | 3,442,558 | -0.04(-0.11%) |
Mar 04, 2013 | 37.43 | 38.18 | 37.05 | 37.60 | 3,742,197 | -1.37(-3.52%) |
Mar 01, 2013 | 37.08 | 39.18 | 36.13 | 38.97 | 4,318,340 | +2.84(+7.86%) |
Feb 28, 2013 | 36.42 | 36.71 | 35.93 | 36.13 | 2,107,071 | -0.23(-0.63%) |
Feb 27, 2013 | 35.30 | 36.47 | 35.10 | 36.36 | 1,306,334 | +0.85(+2.39%) |
Feb 26, 2013 | 35.51 | 35.75 | 35.06 | 35.51 | 1,802,894 | +0.50(+1.43%) |
Feb 22, 2013 | 34.05 | 35.06 | 34.00 | 35.01 | 703,320 | +0.97(+2.85%) |
Feb 21, 2013 | 34.18 | 34.82 | 33.78 | 34.04 | 794,528 | -0.07(-0.21%) |
Feb 20, 2013 | 34.88 | 35.07 | 34.04 | 34.11 | 827,562 | -0.57(-1.64%) |
Feb 19, 2013 | 34.74 | 35.35 | 34.67 | 34.68 | 728,027 | -0.30(-0.86%) |
Feb 15, 2013 | 35.44 | 35.76 | 34.90 | 34.98 | 1,555,150 | -0.10(-0.29%) |
Feb 14, 2013 | 34.47 | 35.19 | 34.02 | 35.08 | 1,479,124 | +0.58(+1.68%) |
Feb 13, 2013 | 34.42 | 34.83 | 34.12 | 34.50 | 717,567 | -0.14(-0.40%) |
Feb 12, 2013 | 34.28 | 34.75 | 33.76 | 34.64 | 1,711,584 | +0.76(+2.24%) |
Feb 11, 2013 | 33.08 | 34.01 | 33.00 | 33.88 | 770,641 | +0.46(+1.38%) |
Feb 08, 2013 | 32.79 | 33.74 | 32.75 | 33.42 | 636,784 | +0.21(+0.63%) |
Feb 07, 2013 | 33.75 | 33.77 | 32.82 | 33.21 | 733,451 | -0.71(-2.09%) |
Feb 06, 2013 | 33.88 | 34.16 | 33.64 | 33.92 | 780,894 | +0.25(+0.74%) |
Feb 04, 2013 | 33.51 | 34.05 | 33.33 | 33.67 | 884,336 | -0.23(-0.68%) |