Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.30 | 39.40 | 38.58 | 38.69 | 425,789 | -0.51(-1.31%) |
Apr 29, 2013 | 38.81 | 39.43 | 38.81 | 39.20 | 244,454 | +0.54(+1.38%) |
Apr 26, 2013 | 38.90 | 38.98 | 38.20 | 38.67 | 372,033 | -0.23(-0.59%) |
Apr 25, 2013 | 39.70 | 39.70 | 38.83 | 38.90 | 372,029 | -0.85(-2.13%) |
Apr 24, 2013 | 40.09 | 40.34 | 39.54 | 39.74 | 425,583 | -0.34(-0.85%) |
Apr 23, 2013 | 39.94 | 40.33 | 39.82 | 40.09 | 336,036 | +0.28(+0.71%) |
Apr 22, 2013 | 39.74 | 39.93 | 39.31 | 39.80 | 155,422 | +0.11(+0.27%) |
Apr 19, 2013 | 38.93 | 39.76 | 38.89 | 39.70 | 266,845 | +0.82(+2.10%) |
Apr 18, 2013 | 38.75 | 39.11 | 38.36 | 38.88 | 340,783 | +0.12(+0.30%) |
Apr 17, 2013 | 39.15 | 39.18 | 37.96 | 38.76 | 503,130 | -0.59(-1.50%) |
Apr 16, 2013 | 38.86 | 39.57 | 38.54 | 39.35 | 435,196 | +0.75(+1.94%) |
Apr 15, 2013 | 39.84 | 39.89 | 38.57 | 38.60 | 456,751 | -1.44(-3.59%) |
Apr 12, 2013 | 40.14 | 40.15 | 39.71 | 40.04 | 279,184 | -0.13(-0.32%) |
Apr 11, 2013 | 39.86 | 40.39 | 39.81 | 40.17 | 271,230 | +0.14(+0.35%) |
Apr 10, 2013 | 39.54 | 40.17 | 39.45 | 40.03 | 596,598 | -0.32(-0.79%) |
Apr 09, 2013 | 40.47 | 40.72 | 40.27 | 40.34 | 352,433 | -0.09(-0.22%) |
Apr 08, 2013 | 40.24 | 40.52 | 39.60 | 40.43 | 434,678 | +0.90(+2.28%) |
Apr 05, 2013 | 39.00 | 39.67 | 38.54 | 39.53 | 288,776 | -0.04(-0.09%) |
Apr 04, 2013 | 39.56 | 39.76 | 39.22 | 39.57 | 341,094 | +0.01(+0.03%) |
Apr 03, 2013 | 40.48 | 40.60 | 39.08 | 39.56 | 843,822 | -0.86(-2.14%) |
Apr 02, 2013 | 40.26 | 40.71 | 40.06 | 40.42 | 462,781 | +0.42(+1.06%) |
Apr 01, 2013 | 40.13 | 40.19 | 39.58 | 40.00 | 697,535 | +0.01(+0.03%) |
Mar 28, 2013 | 39.77 | 40.26 | 39.39 | 39.99 | 450,409 | +0.39(+1.00%) |
Mar 27, 2013 | 39.04 | 39.60 | 39.02 | 39.59 | 637,826 | +0.31(+0.79%) |
Mar 26, 2013 | 38.58 | 39.34 | 38.43 | 39.28 | 530,516 | +0.92(+2.39%) |
Mar 25, 2013 | 38.74 | 39.02 | 38.28 | 38.36 | 425,255 | -0.16(-0.41%) |
Mar 22, 2013 | 37.47 | 38.54 | 36.50 | 38.52 | 858,454 | +1.05(+2.79%) |
Mar 21, 2013 | 37.36 | 37.94 | 37.31 | 37.47 | 643,970 | -0.06(-0.16%) |
Mar 20, 2013 | 36.75 | 37.58 | 36.73 | 37.53 | 523,186 | +0.92(+2.51%) |
Mar 19, 2013 | 36.84 | 36.92 | 36.17 | 36.61 | 311,436 | -0.14(-0.38%) |
Mar 18, 2013 | 36.04 | 36.93 | 36.00 | 36.76 | 521,687 | +0.34(+0.94%) |
Mar 15, 2013 | 36.40 | 36.49 | 36.16 | 36.41 | 501,476 | +0.08(+0.23%) |
Mar 14, 2013 | 35.93 | 36.38 | 35.90 | 36.33 | 361,738 | +0.50(+1.40%) |
Mar 13, 2013 | 36.14 | 36.35 | 35.80 | 35.83 | 415,457 | -0.32(-0.90%) |
Mar 12, 2013 | 36.53 | 36.70 | 36.11 | 36.16 | 281,460 | -0.45(-1.22%) |
Mar 11, 2013 | 36.15 | 36.65 | 36.07 | 36.60 | 435,029 | +0.47(+1.30%) |
Mar 08, 2013 | 35.93 | 36.16 | 35.69 | 36.13 | 342,848 | +0.27(+0.75%) |
Mar 07, 2013 | 35.93 | 36.11 | 35.54 | 35.86 | 311,331 | -0.17(-0.47%) |
Mar 06, 2013 | 36.07 | 36.07 | 35.56 | 36.03 | 337,960 | -0.06(-0.18%) |
Mar 05, 2013 | 36.13 | 36.28 | 35.63 | 36.10 | 680,378 | -0.02(-0.05%) |
Mar 04, 2013 | 35.86 | 36.14 | 35.68 | 36.11 | 383,012 | +0.19(+0.54%) |
Mar 01, 2013 | 35.70 | 36.09 | 35.40 | 35.92 | 491,629 | +0.03(+0.08%) |
Feb 28, 2013 | 35.65 | 36.27 | 35.45 | 35.89 | 648,683 | +0.42(+1.19%) |
Feb 27, 2013 | 34.70 | 35.78 | 34.64 | 35.47 | 1,095,094 | +0.58(+1.67%) |
Feb 26, 2013 | 35.30 | 35.33 | 34.45 | 34.88 | 1,117,717 | -1.02(-2.85%) |
Feb 22, 2013 | 36.04 | 36.11 | 35.68 | 35.91 | 496,520 | +0.08(+0.23%) |
Feb 21, 2013 | 36.41 | 36.41 | 35.40 | 35.83 | 668,846 | -0.77(-2.11%) |
Feb 20, 2013 | 37.37 | 37.37 | 36.55 | 36.60 | 832,166 | -0.92(-2.46%) |
Feb 19, 2013 | 36.91 | 37.59 | 36.63 | 37.52 | 727,374 | +0.60(+1.63%) |
Feb 15, 2013 | 36.74 | 37.09 | 36.61 | 36.92 | 739,423 | +0.40(+1.10%) |
Feb 14, 2013 | 36.11 | 36.80 | 36.11 | 36.52 | 425,048 | +0.38(+1.04%) |
Feb 13, 2013 | 36.11 | 36.61 | 35.94 | 36.14 | 392,520 | +0.08(+0.23%) |
Feb 12, 2013 | 35.90 | 36.45 | 35.75 | 36.06 | 481,783 | +0.25(+0.69%) |
Feb 11, 2013 | 35.88 | 36.01 | 35.46 | 35.81 | 487,395 | -0.02(-0.07%) |
Feb 08, 2013 | 35.72 | 36.10 | 35.58 | 35.84 | 426,800 | +0.18(+0.51%) |
Feb 07, 2013 | 35.77 | 35.98 | 35.44 | 35.65 | 429,786 | -0.09(-0.26%) |
Feb 06, 2013 | 35.45 | 35.75 | 35.39 | 35.75 | 423,662 | +0.25(+0.70%) |
Feb 04, 2013 | 35.67 | 35.86 | 35.43 | 35.50 | 349,666 | -0.18(-0.51%) |