Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 45.01 | 45.01 | 44.74 | 44.78 | 2,391 | +0.72(+1.64%) |
Apr 29, 2013 | 44.06 | 44.06 | 44.06 | 44.06 | 260 | +0.18(+0.40%) |
Apr 26, 2013 | 43.78 | 43.88 | 43.77 | 43.88 | 690 | -0.09(-0.20%) |
Apr 25, 2013 | 43.70 | 43.99 | 43.70 | 43.97 | 1,061 | +0.87(+2.02%) |
Apr 24, 2013 | 42.91 | 43.10 | 42.91 | 43.10 | 5,010 | -0.21(-0.48%) |
Apr 23, 2013 | 43.10 | 43.31 | 43.05 | 43.31 | 4,671 | +0.46(+1.07%) |
Apr 22, 2013 | 42.80 | 42.86 | 42.71 | 42.85 | 2,580 | +2.13(+5.23%) |
Apr 19, 2013 | 40.39 | 40.72 | 40.39 | 40.72 | 2,008 | +1.47(+3.75%) |
Apr 18, 2013 | 39.31 | 39.31 | 39.12 | 39.25 | 1,448 | -0.26(-0.66%) |
Apr 17, 2013 | 39.43 | 39.53 | 39.27 | 39.51 | 2,807 | -1.35(-3.30%) |
Apr 16, 2013 | 40.84 | 41.04 | 40.84 | 40.86 | 2,501 | -0.13(-0.32%) |
Apr 15, 2013 | 41.13 | 41.13 | 40.97 | 40.99 | 3,452 | -0.10(-0.24%) |
Apr 12, 2013 | 41.05 | 41.09 | 41.05 | 41.09 | 1,708 | -0.84(-2.00%) |
Apr 11, 2013 | 41.76 | 41.95 | 41.69 | 41.93 | 7,375 | +0.30(+0.72%) |
Apr 10, 2013 | 41.34 | 41.68 | 41.34 | 41.63 | 2,934 | +1.28(+3.17%) |
Apr 09, 2013 | 40.28 | 40.37 | 39.99 | 40.35 | 2,509 | +2.24(+5.88%) |
Apr 08, 2013 | 37.80 | 38.11 | 37.80 | 38.11 | 2,892 | +0.91(+2.45%) |
Apr 05, 2013 | 37.91 | 37.91 | 37.07 | 37.20 | 52,167 | -1.47(-3.80%) |
Apr 04, 2013 | 38.76 | 38.89 | 38.67 | 38.67 | 1,382 | +1.18(+3.15%) |
Apr 03, 2013 | 37.64 | 37.64 | 37.40 | 37.49 | 1,260 | -0.49(-1.29%) |
Apr 02, 2013 | 38.05 | 38.22 | 37.98 | 37.98 | 3,287 | -0.77(-1.99%) |
Apr 01, 2013 | 38.98 | 38.98 | 38.61 | 38.75 | 2,948 | -1.14(-2.86%) |
Mar 28, 2013 | 39.78 | 39.89 | 39.78 | 39.89 | 1,961 | -0.21(-0.52%) |
Mar 27, 2013 | 39.84 | 40.14 | 39.84 | 40.10 | 1,955 | -0.22(-0.54%) |
Mar 26, 2013 | 40.85 | 40.85 | 39.89 | 40.32 | 630 | -0.26(-0.64%) |
Mar 25, 2013 | 40.38 | 40.62 | 40.38 | 40.58 | 10,451 | -0.30(-0.73%) |
Mar 22, 2013 | 40.77 | 40.90 | 40.77 | 40.88 | 1,550 | -0.18(-0.44%) |
Mar 21, 2013 | 41.15 | 41.15 | 41.06 | 41.06 | 620 | -0.22(-0.53%) |
Mar 20, 2013 | 41.40 | 41.40 | 41.05 | 41.28 | 5,368 | +0.13(+0.32%) |
Mar 19, 2013 | 41.05 | 41.18 | 41.05 | 41.15 | 2,684 | -0.46(-1.11%) |
Mar 18, 2013 | 41.59 | 41.69 | 41.59 | 41.61 | 628 | +0.31(+0.75%) |
Mar 15, 2013 | 41.44 | 41.51 | 41.30 | 41.30 | 692 | +0.59(+1.45%) |
Mar 14, 2013 | 40.36 | 40.83 | 40.36 | 40.71 | 54,403 | +0.97(+2.44%) |
Mar 13, 2013 | 39.42 | 39.74 | 39.42 | 39.74 | 7,980 | -0.05(-0.13%) |
Mar 12, 2013 | 39.89 | 39.89 | 39.79 | 39.79 | 1,657 | -0.33(-0.82%) |
Mar 11, 2013 | 40.24 | 40.25 | 40.11 | 40.12 | 1,851 | -0.24(-0.59%) |
Mar 08, 2013 | 40.38 | 40.38 | 40.15 | 40.36 | 2,619 | -0.60(-1.46%) |
Mar 07, 2013 | 41.09 | 41.09 | 40.90 | 40.96 | 3,825 | -0.57(-1.37%) |
Mar 06, 2013 | 41.82 | 41.82 | 41.46 | 41.53 | 1,240 | +0.22(+0.53%) |
Mar 05, 2013 | 41.38 | 41.50 | 41.31 | 41.31 | 4,462 | -0.05(-0.12%) |
Mar 04, 2013 | 41.22 | 41.36 | 41.22 | 41.36 | 1,529 | +0.14(+0.34%) |
Mar 01, 2013 | 41.12 | 41.22 | 41.09 | 41.22 | 670 | +0.19(+0.46%) |
Feb 28, 2013 | 40.87 | 41.04 | 40.75 | 41.03 | 10,115 | +0.16(+0.39%) |
Feb 27, 2013 | 40.87 | 40.90 | 40.85 | 40.87 | 1,472 | -0.53(-1.28%) |
Feb 26, 2013 | 41.13 | 41.45 | 41.13 | 41.40 | 1,834 | -1.57(-3.66%) |
Feb 22, 2013 | 43.08 | 43.10 | 42.97 | 42.97 | 1,165 | +0.15(+0.35%) |
Feb 21, 2013 | 42.84 | 42.91 | 42.64 | 42.82 | 1,749 | +0.02(+0.05%) |
Feb 20, 2013 | 43.08 | 43.08 | 42.80 | 42.80 | 1,940 | -0.80(-1.84%) |
Feb 19, 2013 | 43.45 | 43.63 | 43.45 | 43.60 | 7,005 | +0.68(+1.58%) |
Feb 15, 2013 | 43.00 | 43.01 | 42.76 | 42.92 | 3,030 | -0.30(-0.69%) |
Feb 14, 2013 | 43.21 | 43.22 | 43.21 | 43.22 | 1,940 | +0.80(+1.89%) |
Feb 13, 2013 | 42.61 | 42.61 | 42.42 | 42.42 | 1,058 | +0.53(+1.27%) |
Feb 12, 2013 | 41.80 | 41.95 | 41.78 | 41.89 | 1,492 | +0.55(+1.33%) |
Feb 11, 2013 | 41.52 | 41.61 | 41.34 | 41.34 | 5,658 | -0.20(-0.48%) |
Feb 08, 2013 | 41.56 | 41.56 | 41.45 | 41.54 | 2,469 | +0.14(+0.34%) |
Feb 07, 2013 | 41.40 | 41.50 | 41.20 | 41.40 | 10,156 | -0.50(-1.19%) |
Feb 06, 2013 | 41.68 | 41.90 | 41.68 | 41.90 | 1,810 | -2.65(-5.95%) |
Feb 04, 2013 | 44.36 | 44.56 | 44.36 | 44.55 | 7,974 | -1.27(-2.77%) |