Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.07 | 39.18 | 38.53 | 38.59 | 0 | -0.59(-1.51%) |
Apr 29, 2013 | 39.76 | 39.91 | 39.07 | 39.18 | 439,740 | -1.03(-2.57%) |
Apr 26, 2013 | 41.49 | 41.49 | 39.81 | 40.22 | 476,768 | -1.34(-3.24%) |
Apr 25, 2013 | 41.65 | 41.96 | 41.27 | 41.56 | 0 | -0.04(-0.10%) |
Apr 24, 2013 | 41.60 | 41.64 | 41.03 | 41.60 | 74,322 | +0.05(+0.12%) |
Apr 23, 2013 | 41.21 | 41.63 | 40.90 | 41.55 | 81,852 | +0.70(+1.72%) |
Apr 22, 2013 | 41.05 | 41.21 | 40.11 | 40.85 | 117,218 | -0.20(-0.49%) |
Apr 19, 2013 | 40.61 | 41.14 | 40.61 | 41.05 | 63,525 | +0.40(+0.98%) |
Apr 18, 2013 | 41.11 | 41.11 | 40.34 | 40.66 | 221,532 | -0.37(-0.91%) |
Apr 17, 2013 | 41.03 | 41.48 | 40.71 | 41.03 | 197,612 | -0.20(-0.49%) |
Apr 16, 2013 | 41.38 | 41.45 | 40.81 | 41.23 | 163,353 | +0.06(+0.14%) |
Apr 15, 2013 | 42.15 | 42.86 | 40.95 | 41.17 | 257,685 | -1.54(-3.60%) |
Apr 12, 2013 | 42.86 | 43.01 | 42.63 | 42.71 | 171,233 | -0.30(-0.71%) |
Apr 11, 2013 | 43.24 | 43.35 | 42.95 | 43.02 | 113,623 | -0.34(-0.78%) |
Apr 10, 2013 | 42.60 | 43.47 | 42.55 | 43.35 | 172,425 | +0.92(+2.17%) |
Apr 09, 2013 | 42.58 | 42.70 | 42.17 | 42.43 | 101,907 | -0.18(-0.42%) |
Apr 08, 2013 | 42.15 | 42.67 | 41.71 | 42.61 | 147,144 | +0.58(+1.37%) |
Apr 05, 2013 | 41.59 | 42.08 | 41.55 | 42.03 | 170,592 | +0.01(+0.02%) |
Apr 04, 2013 | 41.34 | 42.07 | 41.24 | 42.03 | 233,087 | +0.77(+1.87%) |
Apr 03, 2013 | 41.38 | 41.74 | 40.86 | 41.26 | 154,353 | -0.47(-1.12%) |
Apr 02, 2013 | 41.85 | 42.20 | 41.62 | 41.72 | 189,005 | +0.13(+0.30%) |
Apr 01, 2013 | 42.37 | 42.37 | 41.01 | 41.60 | 190,906 | -0.72(-1.70%) |
Mar 28, 2013 | 42.49 | 42.49 | 42.14 | 42.31 | 131,188 | -0.11(-0.26%) |
Mar 27, 2013 | 42.03 | 42.48 | 41.87 | 42.42 | 119,851 | +0.14(+0.32%) |
Mar 26, 2013 | 41.94 | 42.34 | 41.90 | 42.29 | 136,416 | +0.40(+0.95%) |
Mar 25, 2013 | 41.60 | 41.92 | 40.94 | 41.89 | 275,568 | +0.47(+1.14%) |
Mar 22, 2013 | 41.32 | 41.71 | 41.17 | 41.42 | 117,041 | +0.15(+0.37%) |
Mar 21, 2013 | 41.37 | 41.76 | 41.22 | 41.27 | 223,268 | -0.39(-0.95%) |
Mar 20, 2013 | 41.74 | 42.04 | 41.60 | 41.66 | 230,669 | +0.16(+0.38%) |
Mar 19, 2013 | 41.92 | 42.39 | 41.40 | 41.50 | 365,368 | -0.45(-1.08%) |
Mar 18, 2013 | 41.68 | 42.30 | 41.68 | 41.96 | 368,373 | +0.28(+0.67%) |
Mar 15, 2013 | 41.84 | 42.10 | 41.56 | 41.68 | 607,357 | -0.24(-0.58%) |
Mar 14, 2013 | 42.07 | 42.07 | 41.78 | 41.92 | 181,758 | +0.04(+0.10%) |
Mar 13, 2013 | 41.87 | 42.34 | 41.85 | 41.88 | 184,519 | -0.01(-0.02%) |
Mar 12, 2013 | 42.29 | 42.30 | 41.78 | 41.89 | 123,082 | -0.39(-0.93%) |
Mar 11, 2013 | 41.98 | 42.55 | 41.98 | 42.29 | 193,514 | -0.05(-0.12%) |
Mar 08, 2013 | 42.83 | 42.85 | 42.17 | 42.34 | 230,380 | -0.13(-0.30%) |
Mar 07, 2013 | 42.29 | 42.65 | 42.24 | 42.46 | 145,030 | +0.22(+0.52%) |
Mar 06, 2013 | 42.01 | 42.57 | 42.01 | 42.24 | 115,372 | +0.25(+0.60%) |
Mar 05, 2013 | 42.12 | 42.23 | 41.59 | 41.99 | 231,004 | +0.33(+0.79%) |
Mar 04, 2013 | 41.80 | 42.35 | 41.21 | 41.66 | 237,461 | -0.60(-1.41%) |
Mar 01, 2013 | 41.87 | 42.29 | 41.32 | 42.26 | 144,716 | +0.08(+0.20%) |
Feb 28, 2013 | 42.09 | 42.68 | 42.03 | 42.18 | 143,703 | +0.04(+0.10%) |
Feb 27, 2013 | 42.09 | 42.45 | 42.02 | 42.13 | 148,197 | -0.06(-0.14%) |
Feb 26, 2013 | 42.40 | 42.67 | 41.71 | 42.19 | 132,962 | -0.12(-0.28%) |
Feb 25, 2013 | 43.56 | 43.87 | 42.26 | 42.31 | 242,940 | -1.03(-2.38%) |
Feb 22, 2013 | 43.34 | 43.61 | 43.03 | 43.34 | 278,521 | +0.30(+0.70%) |
Feb 21, 2013 | 43.50 | 43.86 | 42.47 | 43.04 | 184,807 | -0.42(-0.97%) |
Feb 20, 2013 | 44.06 | 44.16 | 43.45 | 43.46 | 166,698 | -0.53(-1.20%) |
Feb 19, 2013 | 43.86 | 44.34 | 43.86 | 43.99 | 155,317 | +0.02(+0.04%) |
Feb 15, 2013 | 44.14 | 44.14 | 43.70 | 43.97 | 186,101 | +0.11(+0.25%) |
Feb 14, 2013 | 43.71 | 44.02 | 43.66 | 43.87 | 80,290 | -0.08(-0.17%) |
Feb 13, 2013 | 43.68 | 43.96 | 43.53 | 43.94 | 227,659 | +0.22(+0.50%) |
Feb 12, 2013 | 43.44 | 43.74 | 43.37 | 43.72 | 154,249 | +0.24(+0.56%) |
Feb 11, 2013 | 43.02 | 43.56 | 42.96 | 43.48 | 116,633 | +0.07(+0.15%) |
Feb 08, 2013 | 43.23 | 43.52 | 43.23 | 43.41 | 72,445 | +0.15(+0.35%) |
Feb 07, 2013 | 43.40 | 43.45 | 43.13 | 43.26 | 163,342 | -0.13(-0.31%) |
Feb 06, 2013 | 43.38 | 43.58 | 42.95 | 43.40 | 219,994 | +0.78(+1.83%) |
Feb 04, 2013 | 43.53 | 43.53 | 42.43 | 42.61 | 210,771 | -0.99(-2.27%) |