Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 42.49 | 42.49 | 41.25 | 41.95 | 6,711 | -0.19(-0.46%) |
Apr 29, 2013 | 41.54 | 42.89 | 41.54 | 42.15 | 10,281 | +0.22(+0.52%) |
Apr 26, 2013 | 42.07 | 42.27 | 41.45 | 41.93 | 7,883 | -0.05(-0.12%) |
Apr 25, 2013 | 41.11 | 41.99 | 41.11 | 41.98 | 6,324 | +1.67(+4.14%) |
Apr 24, 2013 | 40.12 | 40.38 | 40.02 | 40.31 | 3,580 | +0.85(+2.14%) |
Apr 23, 2013 | 39.54 | 40.24 | 39.37 | 39.46 | 5,695 | -0.92(-2.27%) |
Apr 22, 2013 | 40.50 | 40.50 | 39.41 | 40.38 | 8,106 | +1.45(+3.72%) |
Apr 19, 2013 | 38.96 | 39.39 | 38.57 | 38.93 | 4,738 | +0.10(+0.25%) |
Apr 18, 2013 | 39.00 | 39.34 | 38.55 | 38.83 | 8,941 | +0.75(+1.97%) |
Apr 17, 2013 | 38.93 | 39.43 | 37.94 | 38.08 | 20,096 | -1.09(-2.78%) |
Apr 16, 2013 | 38.42 | 39.41 | 38.40 | 39.17 | 33,669 | +0.23(+0.59%) |
Apr 15, 2013 | 39.87 | 39.87 | 38.74 | 38.94 | 17,082 | -1.41(-3.51%) |
Apr 12, 2013 | 40.36 | 40.48 | 39.66 | 40.36 | 9,453 | -0.39(-0.95%) |
Apr 11, 2013 | 40.31 | 40.89 | 39.56 | 40.74 | 21,882 | +1.72(+4.40%) |
Apr 10, 2013 | 38.21 | 39.12 | 38.13 | 39.03 | 23,200 | +1.26(+3.33%) |
Apr 09, 2013 | 37.19 | 38.06 | 36.80 | 37.77 | 42,531 | +2.83(+8.10%) |
Apr 08, 2013 | 34.97 | 34.97 | 34.53 | 34.94 | 14,191 | +0.34(+0.98%) |
Apr 05, 2013 | 34.87 | 35.09 | 34.51 | 34.60 | 16,353 | -0.05(-0.14%) |
Apr 04, 2013 | 35.52 | 35.52 | 34.39 | 34.65 | 104,769 | +0.10(+0.28%) |
Apr 03, 2013 | 35.38 | 35.55 | 34.36 | 34.55 | 59,146 | -0.51(-1.45%) |
Apr 02, 2013 | 34.82 | 35.55 | 34.34 | 35.06 | 24,121 | +0.24(+0.69%) |
Apr 01, 2013 | 36.10 | 36.32 | 34.75 | 34.82 | 34,819 | -1.21(-3.36%) |
Mar 28, 2013 | 36.13 | 36.27 | 35.79 | 36.03 | 17,322 | +0.60(+1.71%) |
Mar 27, 2013 | 35.88 | 35.88 | 34.55 | 35.42 | 31,980 | -1.81(-4.87%) |
Mar 26, 2013 | 38.18 | 38.18 | 37.24 | 37.24 | 16,834 | -1.81(-4.64%) |
Mar 25, 2013 | 40.53 | 41.13 | 39.03 | 39.05 | 19,119 | -0.85(-2.12%) |
Mar 22, 2013 | 38.88 | 40.36 | 38.88 | 39.90 | 6,491 | +0.75(+1.91%) |
Mar 21, 2013 | 40.48 | 41.03 | 38.86 | 39.15 | 11,563 | -0.65(-1.64%) |
Mar 20, 2013 | 39.25 | 40.00 | 39.25 | 39.80 | 16,741 | +1.03(+2.64%) |
Mar 19, 2013 | 40.04 | 40.53 | 38.59 | 38.78 | 22,246 | -1.65(-4.09%) |
Mar 18, 2013 | 41.08 | 41.08 | 40.41 | 40.43 | 28,476 | -1.52(-3.63%) |
Mar 15, 2013 | 42.32 | 43.45 | 41.95 | 41.95 | 5,391 | +0.00(+0.00%) |
Mar 14, 2013 | 42.17 | 42.17 | 41.64 | 41.95 | 5,078 | -0.41(-0.97%) |
Mar 13, 2013 | 41.64 | 42.56 | 41.64 | 42.36 | 7,240 | +1.28(+3.12%) |
Mar 12, 2013 | 41.11 | 41.51 | 41.08 | 41.08 | 6,545 | +0.24(+0.59%) |
Mar 11, 2013 | 41.64 | 41.64 | 40.72 | 40.84 | 16,574 | -1.31(-3.10%) |
Mar 08, 2013 | 41.20 | 42.24 | 41.20 | 42.15 | 7,739 | +0.89(+2.17%) |
Mar 07, 2013 | 41.88 | 41.88 | 41.03 | 41.25 | 24,731 | -0.97(-2.29%) |
Mar 06, 2013 | 43.04 | 43.04 | 42.15 | 42.22 | 11,212 | -0.77(-1.80%) |
Mar 05, 2013 | 43.09 | 43.19 | 42.95 | 42.99 | 6,610 | -0.09(-0.21%) |
Mar 04, 2013 | 43.28 | 43.31 | 42.92 | 43.09 | 11,283 | -1.21(-2.74%) |
Mar 01, 2013 | 44.37 | 44.37 | 43.38 | 44.30 | 15,714 | -0.80(-1.77%) |
Feb 28, 2013 | 45.27 | 45.44 | 44.49 | 45.10 | 8,422 | -0.56(-1.22%) |
Feb 27, 2013 | 44.13 | 45.65 | 44.13 | 45.65 | 10,861 | +1.52(+3.45%) |
Feb 26, 2013 | 43.82 | 44.65 | 43.50 | 44.13 | 30,951 | -2.03(-4.40%) |
Feb 22, 2013 | 45.46 | 46.26 | 45.46 | 46.16 | 7,568 | +1.26(+2.80%) |
Feb 21, 2013 | 46.50 | 46.50 | 44.78 | 44.90 | 55,587 | -2.83(-5.93%) |
Feb 20, 2013 | 47.47 | 48.75 | 47.47 | 47.73 | 7,051 | -0.65(-1.35%) |
Feb 19, 2013 | 48.24 | 48.82 | 47.95 | 48.39 | 20,973 | +0.58(+1.21%) |
Feb 15, 2013 | 48.24 | 48.77 | 47.42 | 47.81 | 8,176 | +0.22(+0.46%) |
Feb 14, 2013 | 47.76 | 48.12 | 47.37 | 47.59 | 7,606 | -0.16(-0.33%) |
Feb 13, 2013 | 48.14 | 48.26 | 47.61 | 47.75 | 11,511 | -0.95(-1.96%) |
Feb 12, 2013 | 47.39 | 48.82 | 47.39 | 48.70 | 16,005 | +1.84(+3.92%) |
Feb 11, 2013 | 47.64 | 47.64 | 46.74 | 46.86 | 10,801 | -1.33(-2.76%) |
Feb 08, 2013 | 48.31 | 49.01 | 47.39 | 48.19 | 18,947 | -0.12(-0.25%) |
Feb 07, 2013 | 48.99 | 49.06 | 47.18 | 48.31 | 19,092 | -0.51(-1.04%) |
Feb 06, 2013 | 48.12 | 49.11 | 48.12 | 48.82 | 12,793 | +2.88(+6.26%) |
Feb 04, 2013 | 47.03 | 47.44 | 45.87 | 45.94 | 16,333 | -0.97(-2.06%) |