Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.19 | 40.42 | 39.10 | 40.41 | 645,416 | +1.11(+2.81%) |
Apr 29, 2013 | 39.13 | 39.47 | 38.92 | 39.30 | 290,206 | +0.24(+0.60%) |
Apr 26, 2013 | 39.10 | 39.26 | 38.90 | 39.06 | 142,801 | -0.19(-0.49%) |
Apr 25, 2013 | 39.17 | 39.43 | 38.99 | 39.26 | 266,984 | +0.24(+0.60%) |
Apr 24, 2013 | 39.08 | 39.17 | 38.85 | 39.02 | 0 | -0.05(-0.13%) |
Apr 23, 2013 | 38.72 | 39.07 | 38.50 | 39.07 | 271,932 | +0.61(+1.58%) |
Apr 22, 2013 | 38.41 | 38.63 | 38.03 | 38.46 | 193,489 | +0.14(+0.36%) |
Apr 19, 2013 | 38.26 | 38.48 | 37.82 | 38.32 | 327,138 | +0.10(+0.27%) |
Apr 18, 2013 | 38.84 | 39.06 | 38.13 | 38.22 | 319,099 | -0.48(-1.24%) |
Apr 17, 2013 | 38.72 | 38.82 | 38.17 | 38.70 | 492,685 | -0.20(-0.51%) |
Apr 16, 2013 | 38.72 | 38.91 | 38.35 | 38.90 | 267,462 | +0.50(+1.29%) |
Apr 15, 2013 | 39.28 | 39.41 | 38.39 | 38.40 | 306,402 | -1.06(-2.68%) |
Apr 12, 2013 | 39.80 | 39.92 | 39.32 | 39.46 | 190,792 | -0.41(-1.04%) |
Apr 11, 2013 | 39.46 | 39.87 | 39.46 | 39.87 | 275,647 | +0.31(+0.79%) |
Apr 10, 2013 | 38.72 | 39.57 | 38.72 | 39.56 | 337,545 | +0.84(+2.16%) |
Apr 09, 2013 | 38.85 | 38.92 | 38.62 | 38.72 | 261,965 | -0.15(-0.38%) |
Apr 08, 2013 | 38.75 | 38.88 | 38.49 | 38.87 | 346,637 | +0.21(+0.54%) |
Apr 05, 2013 | 38.79 | 38.85 | 38.55 | 38.66 | 429,983 | -0.52(-1.33%) |
Apr 04, 2013 | 39.27 | 39.40 | 39.13 | 39.19 | 418,747 | -0.13(-0.33%) |
Apr 03, 2013 | 40.06 | 40.09 | 39.30 | 39.32 | 441,712 | -0.64(-1.59%) |
Apr 02, 2013 | 39.97 | 40.16 | 39.78 | 39.95 | 337,026 | +0.03(+0.09%) |
Apr 01, 2013 | 40.10 | 40.30 | 39.73 | 39.92 | 267,918 | -0.32(-0.80%) |
Mar 28, 2013 | 39.73 | 40.33 | 39.71 | 40.24 | 428,415 | +0.40(+1.01%) |
Mar 27, 2013 | 39.67 | 39.86 | 39.38 | 39.84 | 258,642 | -0.03(-0.07%) |
Mar 26, 2013 | 39.61 | 39.90 | 39.46 | 39.87 | 208,259 | +0.36(+0.90%) |
Mar 25, 2013 | 39.76 | 40.02 | 39.44 | 39.51 | 263,132 | -0.24(-0.59%) |
Mar 22, 2013 | 39.38 | 39.77 | 39.37 | 39.74 | 303,454 | +0.32(+0.82%) |
Mar 21, 2013 | 39.74 | 39.74 | 39.36 | 39.42 | 405,908 | -0.44(-1.11%) |
Mar 20, 2013 | 39.65 | 39.94 | 39.40 | 39.87 | 295,941 | +0.44(+1.10%) |
Mar 19, 2013 | 39.25 | 39.60 | 39.13 | 39.43 | 323,955 | +0.17(+0.44%) |
Mar 18, 2013 | 38.97 | 39.53 | 38.97 | 39.26 | 441,059 | -0.20(-0.51%) |
Mar 15, 2013 | 39.14 | 39.48 | 38.93 | 39.46 | 1,206,001 | +0.32(+0.82%) |
Mar 14, 2013 | 39.21 | 39.25 | 39.01 | 39.13 | 316,868 | +0.13(+0.33%) |
Mar 13, 2013 | 39.15 | 39.20 | 38.93 | 39.00 | 380,392 | -0.04(-0.11%) |
Mar 12, 2013 | 39.20 | 39.24 | 38.79 | 39.05 | 306,467 | -0.14(-0.36%) |
Mar 11, 2013 | 39.16 | 39.30 | 38.94 | 39.19 | 365,246 | +0.00(+0.00%) |
Mar 08, 2013 | 39.12 | 39.20 | 38.84 | 39.19 | 507,424 | +0.21(+0.54%) |
Mar 07, 2013 | 39.07 | 39.18 | 38.70 | 38.98 | 304,112 | -0.15(-0.38%) |
Mar 06, 2013 | 39.19 | 39.39 | 38.84 | 39.13 | 464,303 | +0.05(+0.13%) |
Mar 05, 2013 | 38.59 | 39.26 | 38.59 | 39.07 | 417,547 | +0.55(+1.42%) |
Mar 04, 2013 | 38.22 | 38.53 | 38.16 | 38.52 | 536,682 | +0.27(+0.71%) |
Mar 01, 2013 | 37.95 | 38.37 | 37.55 | 38.25 | 610,135 | +0.18(+0.48%) |
Feb 28, 2013 | 38.17 | 38.38 | 38.06 | 38.07 | 494,805 | -0.13(-0.34%) |
Feb 27, 2013 | 37.89 | 38.35 | 37.75 | 38.20 | 332,309 | +0.23(+0.60%) |
Feb 26, 2013 | 37.73 | 38.06 | 37.59 | 37.98 | 398,020 | +0.30(+0.79%) |
Feb 25, 2013 | 38.12 | 38.31 | 37.67 | 37.68 | 349,789 | -0.35(-0.92%) |
Feb 22, 2013 | 37.97 | 38.07 | 37.78 | 38.03 | 306,090 | +0.25(+0.67%) |
Feb 21, 2013 | 37.88 | 37.88 | 37.58 | 37.78 | 453,633 | -0.10(-0.25%) |
Feb 20, 2013 | 38.02 | 38.36 | 37.84 | 37.87 | 405,300 | -0.19(-0.50%) |
Feb 19, 2013 | 37.85 | 38.07 | 37.57 | 38.06 | 635,894 | +0.33(+0.87%) |
Feb 15, 2013 | 37.64 | 37.88 | 37.60 | 37.73 | 466,847 | +0.09(+0.23%) |
Feb 14, 2013 | 37.58 | 37.71 | 37.49 | 37.65 | 301,852 | -0.09(-0.23%) |
Feb 13, 2013 | 37.69 | 37.80 | 37.35 | 37.73 | 393,865 | -0.01(-0.02%) |
Feb 12, 2013 | 37.77 | 37.96 | 37.46 | 37.74 | 433,876 | -0.09(-0.23%) |
Feb 11, 2013 | 38.11 | 38.32 | 37.61 | 37.83 | 557,258 | -0.22(-0.57%) |
Feb 08, 2013 | 38.20 | 38.31 | 37.89 | 38.04 | 515,296 | -0.22(-0.57%) |
Feb 07, 2013 | 38.24 | 38.30 | 37.76 | 38.26 | 726,026 | +0.01(+0.02%) |
Feb 06, 2013 | 36.64 | 38.48 | 36.64 | 38.25 | 1,891,733 | +2.07(+5.71%) |
Feb 04, 2013 | 36.16 | 36.60 | 35.90 | 36.19 | 460,369 | -0.05(-0.14%) |