Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 45.51 | 45.97 | 44.63 | 45.62 | 0 | -0.03(-0.07%) |
Apr 29, 2013 | 45.43 | 46.15 | 45.43 | 45.65 | 6,521 | +0.53(+1.17%) |
Apr 26, 2013 | 45.63 | 45.61 | 44.73 | 45.12 | 11,366 | -0.49(-1.07%) |
Apr 25, 2013 | 45.30 | 46.30 | 44.50 | 45.61 | 40,398 | +0.78(+1.74%) |
Apr 24, 2013 | 46.06 | 46.60 | 44.23 | 44.83 | 0 | -1.11(-2.42%) |
Apr 23, 2013 | 44.12 | 46.89 | 43.99 | 45.94 | 12,896 | +2.24(+5.13%) |
Apr 22, 2013 | 42.57 | 44.06 | 42.03 | 43.70 | 10,501 | +0.77(+1.79%) |
Apr 19, 2013 | 41.03 | 43.39 | 41.03 | 42.93 | 29,855 | +1.92(+4.68%) |
Apr 18, 2013 | 41.57 | 43.13 | 40.43 | 41.01 | 39,843 | -0.46(-1.11%) |
Apr 17, 2013 | 42.69 | 43.98 | 40.66 | 41.47 | 37,275 | -1.76(-4.07%) |
Apr 16, 2013 | 43.20 | 43.24 | 40.60 | 43.23 | 45,016 | +0.43(+1.00%) |
Apr 15, 2013 | 44.27 | 44.34 | 42.22 | 42.80 | 46,039 | -1.82(-4.08%) |
Apr 12, 2013 | 44.58 | 45.05 | 44.10 | 44.62 | 14,065 | -0.19(-0.42%) |
Apr 11, 2013 | 44.83 | 45.14 | 44.51 | 44.81 | 13,289 | -0.17(-0.38%) |
Apr 10, 2013 | 44.61 | 45.10 | 44.61 | 44.98 | 13,708 | +0.28(+0.63%) |
Apr 09, 2013 | 45.11 | 45.17 | 44.67 | 44.70 | 12,042 | -0.46(-1.02%) |
Apr 08, 2013 | 45.45 | 45.45 | 44.92 | 45.16 | 6,115 | +0.01(+0.02%) |
Apr 05, 2013 | 44.98 | 45.40 | 44.98 | 45.15 | 18,953 | -0.75(-1.63%) |
Apr 04, 2013 | 45.19 | 46.01 | 45.19 | 45.90 | 13,261 | +0.83(+1.84%) |
Apr 03, 2013 | 46.54 | 46.54 | 44.61 | 45.07 | 21,607 | -1.10(-2.39%) |
Apr 02, 2013 | 47.02 | 47.08 | 45.82 | 46.17 | 9,539 | -0.39(-0.83%) |
Apr 01, 2013 | 47.77 | 47.99 | 46.25 | 46.56 | 17,964 | -1.01(-2.12%) |
Mar 28, 2013 | 47.90 | 48.23 | 47.03 | 47.57 | 19,154 | -0.05(-0.10%) |
Mar 27, 2013 | 47.60 | 47.84 | 46.77 | 47.62 | 6,289 | -0.38(-0.79%) |
Mar 26, 2013 | 48.70 | 48.70 | 47.33 | 48.00 | 26,309 | -0.29(-0.60%) |
Mar 25, 2013 | 48.29 | 48.74 | 47.81 | 48.29 | 10,675 | +0.32(+0.67%) |
Mar 22, 2013 | 48.56 | 48.61 | 47.68 | 47.97 | 16,544 | -0.13(-0.27%) |
Mar 21, 2013 | 47.61 | 48.37 | 47.12 | 48.10 | 8,750 | -0.02(-0.04%) |
Mar 20, 2013 | 48.00 | 48.23 | 47.50 | 48.12 | 30,686 | +0.37(+0.77%) |
Mar 19, 2013 | 48.11 | 48.99 | 47.51 | 47.75 | 33,272 | +0.24(+0.51%) |
Mar 18, 2013 | 47.98 | 48.08 | 46.66 | 47.51 | 15,945 | -0.48(-1.00%) |
Mar 15, 2013 | 48.99 | 49.10 | 47.83 | 47.99 | 35,819 | -0.91(-1.86%) |
Mar 14, 2013 | 47.61 | 49.03 | 47.61 | 48.90 | 9,511 | +1.68(+3.56%) |
Mar 13, 2013 | 46.74 | 47.24 | 46.31 | 47.22 | 7,595 | +0.65(+1.40%) |
Mar 12, 2013 | 48.00 | 48.00 | 46.04 | 46.57 | 12,036 | -1.82(-3.76%) |
Mar 11, 2013 | 48.24 | 48.69 | 48.05 | 48.39 | 14,913 | -0.15(-0.31%) |
Mar 08, 2013 | 48.63 | 48.63 | 48.04 | 48.54 | 16,108 | +0.46(+0.96%) |
Mar 07, 2013 | 48.09 | 48.28 | 47.39 | 48.08 | 17,736 | -0.17(-0.35%) |
Mar 06, 2013 | 46.38 | 48.55 | 46.38 | 48.25 | 15,717 | +1.88(+4.05%) |
Mar 05, 2013 | 45.60 | 46.83 | 45.97 | 46.37 | 16,247 | +0.40(+0.87%) |
Mar 04, 2013 | 45.49 | 46.19 | 45.35 | 45.97 | 11,086 | +0.22(+0.48%) |
Mar 01, 2013 | 44.50 | 46.17 | 44.50 | 45.75 | 16,640 | +0.64(+1.42%) |
Feb 28, 2013 | 46.16 | 46.16 | 44.55 | 45.11 | 21,227 | -0.33(-0.73%) |
Feb 27, 2013 | 44.64 | 45.61 | 44.50 | 45.44 | 9,170 | +0.63(+1.41%) |
Feb 26, 2013 | 44.81 | 45.82 | 44.50 | 44.81 | 25,344 | +0.32(+0.72%) |
Feb 25, 2013 | 46.05 | 46.05 | 44.41 | 44.49 | 21,478 | -1.15(-2.52%) |
Feb 22, 2013 | 46.22 | 46.62 | 45.60 | 45.64 | 18,827 | -0.36(-0.78%) |
Feb 21, 2013 | 45.85 | 46.34 | 45.44 | 46.00 | 20,476 | +0.42(+0.92%) |
Feb 20, 2013 | 47.28 | 47.28 | 45.56 | 45.58 | 13,593 | -1.80(-3.80%) |
Feb 19, 2013 | 47.23 | 47.94 | 46.90 | 47.38 | 14,785 | +0.58(+1.24%) |
Feb 15, 2013 | 46.60 | 47.24 | 46.26 | 46.80 | 10,965 | +0.54(+1.17%) |
Feb 14, 2013 | 46.52 | 46.66 | 46.11 | 46.26 | 2,820 | +0.12(+0.26%) |
Feb 13, 2013 | 46.92 | 46.92 | 45.42 | 46.14 | 10,929 | -0.60(-1.28%) |
Feb 12, 2013 | 46.09 | 47.47 | 45.87 | 46.74 | 14,597 | +0.83(+1.81%) |
Feb 11, 2013 | 45.81 | 46.55 | 45.67 | 45.91 | 5,095 | +0.17(+0.37%) |
Feb 08, 2013 | 45.33 | 46.41 | 45.11 | 45.74 | 16,713 | +0.48(+1.06%) |
Feb 07, 2013 | 45.99 | 45.99 | 45.14 | 45.26 | 8,876 | -0.78(-1.69%) |
Feb 06, 2013 | 47.46 | 47.46 | 45.68 | 46.04 | 32,238 | -1.73(-3.62%) |
Feb 04, 2013 | 50.86 | 51.10 | 47.41 | 47.77 | 36,136 | -3.60(-7.01%) |