Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.39 | 43.82 | 42.96 | 43.58 | 363,337 | +0.15(+0.34%) |
Apr 29, 2013 | 43.29 | 43.48 | 42.90 | 43.44 | 227,946 | +0.28(+0.66%) |
Apr 26, 2013 | 43.41 | 43.45 | 43.02 | 43.16 | 189,110 | -0.29(-0.67%) |
Apr 25, 2013 | 43.26 | 43.64 | 43.12 | 43.45 | 579,496 | +0.22(+0.51%) |
Apr 24, 2013 | 42.92 | 43.59 | 42.86 | 43.23 | 502,756 | +0.11(+0.24%) |
Apr 23, 2013 | 43.16 | 44.51 | 42.82 | 43.12 | 736,629 | +0.74(+1.76%) |
Apr 22, 2013 | 42.82 | 42.82 | 41.87 | 42.38 | 552,808 | -0.57(-1.32%) |
Apr 19, 2013 | 42.62 | 43.35 | 42.23 | 42.94 | 273,829 | +0.69(+1.63%) |
Apr 18, 2013 | 42.70 | 42.94 | 42.16 | 42.26 | 381,743 | -0.34(-0.80%) |
Apr 17, 2013 | 43.01 | 43.01 | 41.97 | 42.60 | 295,234 | -0.76(-1.76%) |
Apr 16, 2013 | 43.13 | 43.37 | 42.61 | 43.36 | 203,673 | +0.83(+1.94%) |
Apr 15, 2013 | 43.67 | 43.92 | 42.44 | 42.53 | 325,812 | -1.49(-3.38%) |
Apr 12, 2013 | 44.73 | 44.73 | 43.92 | 44.02 | 190,232 | -0.92(-2.05%) |
Apr 11, 2013 | 44.84 | 45.01 | 44.75 | 44.94 | 115,470 | +0.19(+0.43%) |
Apr 10, 2013 | 44.00 | 44.86 | 43.93 | 44.75 | 254,537 | +0.85(+1.94%) |
Apr 09, 2013 | 43.84 | 44.14 | 43.55 | 43.90 | 249,152 | +0.06(+0.15%) |
Apr 08, 2013 | 43.65 | 43.88 | 43.24 | 43.84 | 182,887 | +0.26(+0.59%) |
Apr 05, 2013 | 43.03 | 43.63 | 42.86 | 43.58 | 237,177 | -0.16(-0.37%) |
Apr 04, 2013 | 43.51 | 44.03 | 43.51 | 43.74 | 218,988 | +0.23(+0.52%) |
Apr 03, 2013 | 44.46 | 44.60 | 43.21 | 43.51 | 406,611 | -0.83(-1.88%) |
Apr 02, 2013 | 45.03 | 45.08 | 44.16 | 44.35 | 313,063 | -0.53(-1.19%) |
Apr 01, 2013 | 45.06 | 45.29 | 44.57 | 44.88 | 193,349 | -0.35(-0.77%) |
Mar 28, 2013 | 44.77 | 45.26 | 44.77 | 45.23 | 371,980 | +0.37(+0.83%) |
Mar 27, 2013 | 44.84 | 44.93 | 44.35 | 44.86 | 439,246 | -0.12(-0.27%) |
Mar 26, 2013 | 45.28 | 45.31 | 44.91 | 44.98 | 290,696 | -0.05(-0.11%) |
Mar 25, 2013 | 45.92 | 45.92 | 44.69 | 45.03 | 419,706 | -0.61(-1.33%) |
Mar 22, 2013 | 45.62 | 45.75 | 45.30 | 45.63 | 183,064 | +0.01(+0.02%) |
Mar 21, 2013 | 45.73 | 45.99 | 45.36 | 45.62 | 297,009 | -0.34(-0.74%) |
Mar 20, 2013 | 45.94 | 46.14 | 45.67 | 45.96 | 204,322 | +0.15(+0.34%) |
Mar 19, 2013 | 45.71 | 46.01 | 45.14 | 45.81 | 250,325 | +0.21(+0.46%) |
Mar 18, 2013 | 45.27 | 45.88 | 44.99 | 45.60 | 286,602 | +0.18(+0.39%) |
Mar 15, 2013 | 45.29 | 45.56 | 44.99 | 45.42 | 387,696 | +0.11(+0.25%) |
Mar 14, 2013 | 44.95 | 45.33 | 44.95 | 45.31 | 123,067 | +0.45(+1.01%) |
Mar 13, 2013 | 44.75 | 45.03 | 44.51 | 44.86 | 319,542 | +0.08(+0.18%) |
Mar 12, 2013 | 44.65 | 44.95 | 44.55 | 44.77 | 354,727 | +0.11(+0.25%) |
Mar 11, 2013 | 44.45 | 44.74 | 44.38 | 44.66 | 150,354 | +0.15(+0.35%) |
Mar 08, 2013 | 44.14 | 44.51 | 43.92 | 44.51 | 162,477 | +0.62(+1.40%) |
Mar 07, 2013 | 43.83 | 44.11 | 43.63 | 43.89 | 179,306 | +0.15(+0.33%) |
Mar 06, 2013 | 43.95 | 44.18 | 43.58 | 43.75 | 175,013 | -0.04(-0.09%) |
Mar 05, 2013 | 43.07 | 43.94 | 43.07 | 43.79 | 193,598 | +0.84(+1.96%) |
Mar 04, 2013 | 42.86 | 43.28 | 42.43 | 42.94 | 309,835 | -0.09(-0.21%) |
Mar 01, 2013 | 43.37 | 43.45 | 42.69 | 43.03 | 402,361 | -0.51(-1.17%) |
Feb 28, 2013 | 43.54 | 44.00 | 43.45 | 43.54 | 414,559 | +0.33(+0.77%) |
Feb 27, 2013 | 42.53 | 43.38 | 42.35 | 43.21 | 324,188 | +0.63(+1.48%) |
Feb 26, 2013 | 42.24 | 42.80 | 41.74 | 42.58 | 327,116 | +0.44(+1.04%) |
Feb 25, 2013 | 43.66 | 43.71 | 42.10 | 42.14 | 326,806 | -1.12(-2.59%) |
Feb 22, 2013 | 43.21 | 43.62 | 42.96 | 43.26 | 512,066 | +0.47(+1.09%) |
Feb 21, 2013 | 42.80 | 43.05 | 42.50 | 42.80 | 521,873 | -0.04(-0.09%) |
Feb 20, 2013 | 43.61 | 43.65 | 42.82 | 42.84 | 401,895 | -0.84(-1.92%) |
Feb 19, 2013 | 43.50 | 43.82 | 43.17 | 43.67 | 597,343 | +0.18(+0.41%) |
Feb 15, 2013 | 43.60 | 43.73 | 43.08 | 43.50 | 338,961 | -0.10(-0.22%) |
Feb 14, 2013 | 43.21 | 43.98 | 43.21 | 43.59 | 948,267 | +0.18(+0.41%) |
Feb 13, 2013 | 43.05 | 43.46 | 43.05 | 43.42 | 396,133 | +0.37(+0.86%) |
Feb 12, 2013 | 42.19 | 43.22 | 42.14 | 43.05 | 543,300 | +0.93(+2.20%) |
Feb 11, 2013 | 42.18 | 42.36 | 41.91 | 42.12 | 314,664 | -0.31(-0.72%) |
Feb 08, 2013 | 42.03 | 42.44 | 41.91 | 42.43 | 276,689 | +0.39(+0.92%) |
Feb 07, 2013 | 41.88 | 42.05 | 41.56 | 42.04 | 521,380 | +0.25(+0.60%) |
Feb 06, 2013 | 41.27 | 41.84 | 41.18 | 41.79 | 307,174 | +0.99(+2.43%) |
Feb 04, 2013 | 40.69 | 40.96 | 40.52 | 40.80 | 363,369 | -0.19(-0.47%) |