Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.18 | 40.06 | 39.96 | 40.06 | 23,381 | +0.07(+0.19%) |
Apr 29, 2013 | 39.96 | 39.98 | 39.78 | 39.98 | 23,245 | +0.10(+0.25%) |
Apr 26, 2013 | 40.33 | 40.11 | 39.67 | 39.88 | 63,302 | -0.22(-0.56%) |
Apr 25, 2013 | 40.33 | 40.39 | 40.08 | 40.11 | 8,335 | -0.10(-0.25%) |
Apr 24, 2013 | 40.30 | 40.33 | 40.18 | 40.20 | 14,842 | +0.02(+0.06%) |
Apr 23, 2013 | 40.13 | 40.20 | 40.11 | 40.18 | 6,286 | +0.23(+0.57%) |
Apr 22, 2013 | 40.15 | 40.15 | 39.88 | 39.95 | 13,897 | +0.10(+0.24%) |
Apr 19, 2013 | 39.46 | 39.91 | 39.46 | 39.86 | 17,971 | +0.35(+0.88%) |
Apr 18, 2013 | 39.53 | 39.59 | 39.46 | 39.51 | 4,335 | -0.02(-0.06%) |
Apr 17, 2013 | 39.53 | 39.63 | 39.37 | 39.53 | 14,627 | -0.20(-0.50%) |
Apr 16, 2013 | 39.33 | 39.75 | 39.33 | 39.73 | 6,263 | +0.45(+1.14%) |
Apr 15, 2013 | 39.56 | 39.57 | 39.26 | 39.29 | 10,722 | -0.50(-1.25%) |
Apr 12, 2013 | 39.86 | 39.86 | 39.68 | 39.78 | 7,317 | -0.12(-0.31%) |
Apr 11, 2013 | 40.01 | 40.01 | 39.73 | 39.91 | 5,505 | -0.07(-0.19%) |
Apr 10, 2013 | 40.25 | 40.25 | 39.93 | 39.98 | 15,941 | -0.07(-0.19%) |
Apr 09, 2013 | 39.78 | 40.15 | 39.78 | 40.06 | 18,200 | +0.25(+0.63%) |
Apr 08, 2013 | 39.60 | 39.83 | 39.24 | 39.80 | 18,318 | +0.44(+1.13%) |
Apr 05, 2013 | 39.04 | 39.38 | 39.01 | 39.36 | 12,868 | +0.02(+0.06%) |
Apr 04, 2013 | 39.73 | 39.73 | 39.26 | 39.33 | 8,593 | -0.02(-0.06%) |
Apr 03, 2013 | 40.06 | 40.06 | 39.19 | 39.36 | 21,090 | -0.45(-1.12%) |
Apr 02, 2013 | 40.08 | 40.08 | 39.77 | 39.81 | 42,522 | -0.07(-0.19%) |
Apr 01, 2013 | 39.63 | 39.93 | 39.63 | 39.88 | 22,279 | +0.00(+0.00%) |
Mar 28, 2013 | 39.98 | 39.98 | 39.63 | 39.88 | 5,147 | +0.15(+0.38%) |
Mar 27, 2013 | 39.73 | 39.78 | 39.66 | 39.73 | 37,238 | -0.07(-0.19%) |
Mar 26, 2013 | 39.53 | 39.81 | 39.51 | 39.81 | 14,948 | +0.22(+0.57%) |
Mar 25, 2013 | 39.66 | 39.78 | 39.47 | 39.58 | 13,043 | +0.07(+0.19%) |
Mar 22, 2013 | 39.33 | 39.63 | 39.33 | 39.51 | 12,027 | +0.25(+0.63%) |
Mar 21, 2013 | 38.86 | 39.38 | 38.86 | 39.26 | 73,005 | +0.32(+0.83%) |
Mar 20, 2013 | 38.56 | 38.94 | 38.56 | 38.94 | 7,035 | +0.38(+0.98%) |
Mar 19, 2013 | 38.59 | 38.59 | 38.49 | 38.56 | 6,397 | +0.02(+0.05%) |
Mar 18, 2013 | 38.44 | 38.61 | 38.44 | 38.54 | 18,253 | -0.10(-0.26%) |
Mar 15, 2013 | 38.60 | 38.66 | 38.59 | 38.64 | 2,723 | -0.07(-0.19%) |
Mar 14, 2013 | 38.85 | 39.29 | 38.61 | 38.71 | 17,460 | -0.07(-0.19%) |
Mar 13, 2013 | 39.11 | 39.11 | 38.71 | 38.79 | 28,438 | -0.07(-0.19%) |
Mar 12, 2013 | 39.14 | 39.14 | 38.14 | 38.86 | 24,335 | -0.05(-0.13%) |
Mar 11, 2013 | 38.80 | 38.91 | 38.76 | 38.91 | 7,115 | +0.00(+0.00%) |
Mar 08, 2013 | 38.81 | 38.91 | 38.79 | 38.91 | 10,845 | +0.25(+0.66%) |
Mar 07, 2013 | 38.47 | 38.66 | 38.46 | 38.66 | 15,451 | +0.19(+0.50%) |
Mar 06, 2013 | 39.01 | 39.01 | 38.19 | 38.47 | 37,537 | -0.20(-0.51%) |
Mar 05, 2013 | 38.60 | 38.78 | 38.59 | 38.66 | 17,066 | -0.02(-0.06%) |
Mar 04, 2013 | 38.47 | 38.69 | 38.37 | 38.69 | 53,118 | +0.20(+0.52%) |
Mar 01, 2013 | 38.61 | 38.61 | 38.37 | 38.49 | 10,251 | +0.02(+0.06%) |
Feb 28, 2013 | 38.66 | 38.66 | 38.44 | 38.47 | 3,508 | +0.02(+0.06%) |
Feb 27, 2013 | 38.22 | 38.49 | 38.21 | 38.44 | 6,298 | +0.25(+0.65%) |
Feb 26, 2013 | 38.04 | 38.32 | 38.02 | 38.19 | 14,129 | -0.15(-0.39%) |
Feb 22, 2013 | 38.42 | 38.42 | 38.25 | 38.34 | 4,364 | -0.12(-0.32%) |
Feb 21, 2013 | 38.54 | 38.64 | 38.12 | 38.47 | 11,496 | -0.22(-0.58%) |
Feb 20, 2013 | 38.99 | 38.99 | 38.66 | 38.69 | 18,139 | -0.20(-0.51%) |
Feb 19, 2013 | 38.59 | 38.89 | 38.59 | 38.89 | 33,627 | +0.32(+0.84%) |
Feb 15, 2013 | 39.11 | 39.11 | 38.56 | 38.56 | 11,617 | -0.35(-0.89%) |
Feb 14, 2013 | 38.99 | 38.99 | 38.79 | 38.91 | 10,444 | +0.02(+0.06%) |
Feb 13, 2013 | 38.64 | 38.89 | 38.60 | 38.89 | 9,457 | +0.25(+0.64%) |
Feb 12, 2013 | 38.39 | 38.64 | 38.19 | 38.64 | 29,591 | +0.20(+0.52%) |
Feb 11, 2013 | 38.49 | 38.54 | 38.27 | 38.44 | 15,791 | +0.14(+0.36%) |
Feb 08, 2013 | 38.39 | 38.39 | 38.19 | 38.30 | 13,782 | -0.43(-1.12%) |
Feb 07, 2013 | 39.01 | 39.01 | 38.64 | 38.74 | 7,250 | -0.05(-0.13%) |
Feb 06, 2013 | 39.14 | 39.14 | 38.71 | 38.79 | 19,349 | -0.15(-0.38%) |
Feb 04, 2013 | 39.11 | 39.11 | 38.82 | 38.94 | 7,095 | -0.15(-0.38%) |