Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.75 | 41.36 | 40.42 | 41.36 | 1,126,291 | +0.57(+1.40%) |
Apr 29, 2013 | 40.67 | 41.11 | 40.47 | 40.78 | 991,820 | +0.35(+0.86%) |
Apr 26, 2013 | 40.61 | 40.68 | 40.13 | 40.44 | 1,092,651 | -0.24(-0.60%) |
Apr 25, 2013 | 40.75 | 40.89 | 40.39 | 40.68 | 900,028 | -0.06(-0.14%) |
Apr 24, 2013 | 40.52 | 40.91 | 40.45 | 40.74 | 1,971,185 | +0.21(+0.53%) |
Apr 23, 2013 | 39.92 | 40.52 | 39.83 | 40.52 | 1,072,394 | +0.67(+1.68%) |
Apr 22, 2013 | 39.80 | 39.96 | 39.51 | 39.85 | 1,010,624 | +0.05(+0.12%) |
Apr 19, 2013 | 39.29 | 39.89 | 38.98 | 39.81 | 1,245,675 | +0.82(+2.11%) |
Apr 18, 2013 | 40.15 | 40.70 | 38.84 | 38.98 | 1,939,139 | -0.27(-0.69%) |
Apr 17, 2013 | 39.62 | 39.75 | 38.81 | 39.25 | 703,543 | -0.47(-1.20%) |
Apr 16, 2013 | 39.29 | 39.76 | 39.01 | 39.73 | 926,926 | +0.95(+2.45%) |
Apr 15, 2013 | 39.73 | 39.73 | 38.73 | 38.78 | 468,583 | -1.28(-3.19%) |
Apr 12, 2013 | 40.28 | 40.28 | 39.73 | 40.06 | 485,360 | -0.34(-0.84%) |
Apr 11, 2013 | 40.56 | 40.57 | 40.24 | 40.40 | 772,130 | -0.10(-0.24%) |
Apr 10, 2013 | 40.09 | 40.56 | 39.82 | 40.49 | 977,886 | +0.52(+1.31%) |
Apr 09, 2013 | 39.82 | 40.08 | 39.62 | 39.97 | 500,246 | +0.15(+0.37%) |
Apr 08, 2013 | 39.52 | 39.83 | 39.51 | 39.82 | 705,748 | +0.38(+0.96%) |
Apr 05, 2013 | 39.20 | 39.54 | 38.87 | 39.45 | 540,611 | -0.12(-0.29%) |
Apr 04, 2013 | 39.72 | 39.83 | 39.51 | 39.56 | 601,790 | -0.14(-0.34%) |
Apr 03, 2013 | 40.38 | 40.50 | 39.35 | 39.70 | 944,020 | -0.78(-1.92%) |
Apr 02, 2013 | 40.31 | 40.47 | 40.00 | 40.47 | 676,370 | +0.32(+0.80%) |
Apr 01, 2013 | 40.24 | 40.43 | 39.82 | 40.15 | 556,582 | -0.16(-0.41%) |
Mar 28, 2013 | 40.23 | 40.40 | 39.93 | 40.32 | 1,447,986 | +0.14(+0.34%) |
Mar 27, 2013 | 39.49 | 40.31 | 39.22 | 40.18 | 1,177,982 | +0.43(+1.07%) |
Mar 26, 2013 | 39.61 | 39.76 | 39.20 | 39.76 | 747,274 | +0.36(+0.91%) |
Mar 25, 2013 | 39.27 | 39.63 | 39.26 | 39.40 | 618,094 | +0.13(+0.32%) |
Mar 22, 2013 | 39.37 | 39.56 | 38.58 | 39.27 | 1,139,755 | -0.07(-0.17%) |
Mar 21, 2013 | 39.47 | 39.79 | 39.32 | 39.34 | 1,635,571 | -0.29(-0.73%) |
Mar 20, 2013 | 39.58 | 39.77 | 39.43 | 39.63 | 1,279,066 | +0.25(+0.64%) |
Mar 19, 2013 | 39.23 | 39.54 | 39.12 | 39.38 | 915,157 | +0.17(+0.44%) |
Mar 18, 2013 | 38.78 | 39.28 | 38.68 | 39.20 | 445,952 | -0.04(-0.10%) |
Mar 15, 2013 | 39.02 | 39.30 | 38.85 | 39.24 | 760,168 | +0.21(+0.55%) |
Mar 14, 2013 | 38.73 | 39.37 | 38.59 | 39.03 | 891,452 | +0.51(+1.33%) |
Mar 13, 2013 | 38.39 | 38.56 | 38.15 | 38.52 | 887,119 | +0.15(+0.38%) |
Mar 12, 2013 | 38.44 | 38.56 | 38.25 | 38.37 | 359,297 | -0.04(-0.10%) |
Mar 11, 2013 | 38.08 | 38.51 | 38.08 | 38.41 | 655,874 | +0.09(+0.23%) |
Mar 08, 2013 | 37.93 | 38.38 | 37.83 | 38.32 | 1,028,861 | +0.68(+1.80%) |
Mar 07, 2013 | 37.59 | 37.86 | 37.59 | 37.64 | 585,088 | -0.05(-0.13%) |
Mar 06, 2013 | 37.47 | 37.85 | 37.33 | 37.69 | 1,010,149 | +0.39(+1.04%) |
Mar 05, 2013 | 37.29 | 37.38 | 37.11 | 37.31 | 712,462 | +0.19(+0.52%) |
Mar 04, 2013 | 37.05 | 37.11 | 36.81 | 37.11 | 669,679 | +0.00(+0.00%) |
Mar 01, 2013 | 37.47 | 37.47 | 36.97 | 37.11 | 680,304 | -0.55(-1.47%) |
Feb 28, 2013 | 37.55 | 37.82 | 37.44 | 37.66 | 873,123 | +0.18(+0.49%) |
Feb 27, 2013 | 37.05 | 37.62 | 36.89 | 37.48 | 748,190 | +0.47(+1.28%) |
Feb 26, 2013 | 36.83 | 37.05 | 36.59 | 37.01 | 603,874 | +0.27(+0.74%) |
Feb 25, 2013 | 37.50 | 37.84 | 36.73 | 36.73 | 578,928 | -0.83(-2.22%) |
Feb 22, 2013 | 37.33 | 37.74 | 37.09 | 37.57 | 590,863 | +0.37(+0.99%) |
Feb 21, 2013 | 37.34 | 37.52 | 37.03 | 37.20 | 892,905 | -0.38(-1.01%) |
Feb 20, 2013 | 38.47 | 38.47 | 37.50 | 37.58 | 711,707 | -0.82(-2.15%) |
Feb 19, 2013 | 38.60 | 38.75 | 38.30 | 38.40 | 400,737 | -0.16(-0.40%) |
Feb 15, 2013 | 38.55 | 38.76 | 38.36 | 38.56 | 600,329 | +0.01(+0.03%) |
Feb 14, 2013 | 38.16 | 38.58 | 38.15 | 38.55 | 587,804 | +0.29(+0.76%) |
Feb 13, 2013 | 38.01 | 38.26 | 37.82 | 38.26 | 300,471 | +0.39(+1.02%) |
Feb 12, 2013 | 38.14 | 38.27 | 37.82 | 37.87 | 394,751 | -0.18(-0.48%) |
Feb 11, 2013 | 37.99 | 38.19 | 37.79 | 38.05 | 489,476 | +0.12(+0.31%) |
Feb 08, 2013 | 37.99 | 38.12 | 37.86 | 37.94 | 412,356 | +0.06(+0.15%) |
Feb 07, 2013 | 38.13 | 38.25 | 37.87 | 37.88 | 577,350 | -0.19(-0.51%) |
Feb 06, 2013 | 38.10 | 38.19 | 37.86 | 38.07 | 513,404 | +0.60(+1.60%) |
Feb 04, 2013 | 37.60 | 37.79 | 37.22 | 37.47 | 1,008,894 | -0.49(-1.30%) |