Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.48 | 48.56 | 46.30 | 48.37 | 0 | +1.98(+4.27%) |
Apr 29, 2013 | 46.66 | 46.67 | 46.20 | 46.39 | 49,404 | -0.13(-0.28%) |
Apr 26, 2013 | 46.42 | 46.75 | 46.45 | 46.52 | 84,281 | +0.07(+0.15%) |
Apr 25, 2013 | 46.00 | 46.72 | 45.72 | 46.45 | 66,394 | +0.65(+1.42%) |
Apr 24, 2013 | 46.44 | 46.99 | 45.12 | 45.80 | 229,946 | +1.30(+2.92%) |
Apr 23, 2013 | 44.12 | 44.65 | 43.92 | 44.50 | 136,401 | +0.59(+1.34%) |
Apr 22, 2013 | 44.92 | 45.02 | 43.54 | 43.91 | 176,875 | -0.87(-1.94%) |
Apr 19, 2013 | 44.22 | 44.87 | 44.01 | 44.78 | 166,504 | +0.75(+1.70%) |
Apr 18, 2013 | 43.57 | 44.28 | 43.11 | 44.03 | 132,940 | +0.50(+1.15%) |
Apr 17, 2013 | 44.19 | 44.52 | 43.00 | 43.53 | 83,421 | -0.93(-2.09%) |
Apr 16, 2013 | 43.51 | 44.55 | 42.82 | 44.46 | 125,023 | +1.36(+3.16%) |
Apr 15, 2013 | 44.21 | 44.57 | 42.89 | 43.10 | 125,318 | -1.22(-2.75%) |
Apr 12, 2013 | 43.66 | 44.42 | 43.66 | 44.32 | 93,134 | +0.35(+0.80%) |
Apr 11, 2013 | 44.64 | 45.08 | 43.77 | 43.97 | 106,153 | -0.67(-1.50%) |
Apr 10, 2013 | 43.66 | 44.84 | 43.09 | 44.64 | 148,325 | +1.09(+2.50%) |
Apr 09, 2013 | 44.60 | 44.66 | 43.43 | 43.55 | 102,361 | -0.95(-2.13%) |
Apr 08, 2013 | 44.33 | 44.75 | 43.90 | 44.50 | 129,340 | +0.43(+0.98%) |
Apr 05, 2013 | 44.18 | 44.79 | 43.90 | 44.07 | 128,389 | -0.98(-2.18%) |
Apr 04, 2013 | 44.98 | 45.22 | 44.82 | 45.05 | 115,588 | -0.01(-0.02%) |
Apr 03, 2013 | 45.53 | 46.88 | 44.83 | 45.06 | 152,328 | -0.26(-0.57%) |
Apr 02, 2013 | 45.18 | 45.44 | 44.88 | 45.32 | 88,861 | +0.26(+0.58%) |
Apr 01, 2013 | 45.71 | 46.58 | 44.68 | 45.06 | 156,356 | -0.54(-1.18%) |
Mar 28, 2013 | 45.72 | 46.02 | 45.40 | 45.60 | 85,510 | -0.06(-0.13%) |
Mar 27, 2013 | 45.69 | 46.19 | 45.14 | 45.66 | 114,286 | -0.27(-0.59%) |
Mar 26, 2013 | 46.08 | 46.32 | 45.25 | 45.93 | 84,789 | +0.21(+0.46%) |
Mar 25, 2013 | 45.75 | 46.94 | 45.30 | 45.72 | 147,305 | +0.23(+0.51%) |
Mar 22, 2013 | 45.56 | 45.99 | 45.36 | 45.49 | 61,597 | +0.18(+0.40%) |
Mar 21, 2013 | 45.50 | 45.77 | 44.33 | 45.31 | 102,406 | -0.62(-1.35%) |
Mar 20, 2013 | 45.76 | 46.69 | 44.59 | 45.93 | 59,773 | +0.54(+1.19%) |
Mar 19, 2013 | 45.84 | 46.30 | 44.65 | 45.39 | 82,427 | -0.49(-1.07%) |
Mar 18, 2013 | 45.06 | 46.38 | 45.06 | 45.88 | 83,952 | +0.19(+0.42%) |
Mar 15, 2013 | 45.94 | 46.10 | 45.16 | 45.69 | 224,140 | -0.42(-0.91%) |
Mar 14, 2013 | 45.64 | 46.41 | 45.47 | 46.11 | 68,993 | +0.52(+1.14%) |
Mar 13, 2013 | 45.12 | 45.68 | 45.06 | 45.59 | 68,721 | +0.13(+0.29%) |
Mar 12, 2013 | 45.42 | 45.84 | 45.27 | 45.46 | 78,206 | +0.00(+0.00%) |
Mar 11, 2013 | 45.07 | 45.94 | 45.06 | 45.46 | 150,437 | -0.03(-0.07%) |
Mar 08, 2013 | 46.00 | 46.03 | 44.61 | 45.49 | 245,549 | -0.07(-0.15%) |
Mar 07, 2013 | 44.90 | 45.74 | 44.90 | 45.56 | 226,101 | +0.46(+1.02%) |
Mar 06, 2013 | 44.95 | 45.73 | 44.61 | 45.10 | 276,042 | +0.16(+0.36%) |
Mar 05, 2013 | 44.50 | 45.31 | 44.09 | 44.94 | 266,862 | +0.58(+1.31%) |
Mar 04, 2013 | 43.53 | 44.59 | 43.41 | 44.36 | 231,441 | +0.61(+1.39%) |
Mar 01, 2013 | 42.43 | 44.15 | 42.04 | 43.75 | 247,230 | +0.87(+2.03%) |
Feb 28, 2013 | 42.14 | 43.31 | 42.14 | 42.88 | 128,710 | +0.65(+1.54%) |
Feb 27, 2013 | 41.91 | 42.82 | 41.91 | 42.23 | 93,811 | +0.16(+0.38%) |
Feb 26, 2013 | 41.74 | 42.51 | 41.43 | 42.07 | 90,950 | +0.50(+1.20%) |
Feb 25, 2013 | 42.73 | 42.83 | 41.56 | 41.57 | 176,433 | -1.06(-2.49%) |
Feb 22, 2013 | 41.92 | 42.98 | 41.92 | 42.63 | 178,408 | +0.81(+1.94%) |
Feb 21, 2013 | 40.45 | 42.15 | 40.28 | 41.82 | 297,943 | +1.28(+3.16%) |
Feb 20, 2013 | 42.68 | 43.13 | 40.11 | 40.54 | 551,980 | -2.79(-6.44%) |
Feb 19, 2013 | 39.76 | 45.88 | 39.76 | 43.33 | 1,478,982 | +6.88(+18.88%) |
Feb 15, 2013 | 36.58 | 37.48 | 36.10 | 36.45 | 235,004 | +0.09(+0.25%) |
Feb 14, 2013 | 36.15 | 36.42 | 36.08 | 36.36 | 65,826 | +0.10(+0.28%) |
Feb 13, 2013 | 36.16 | 36.55 | 35.97 | 36.26 | 115,498 | +0.01(+0.03%) |
Feb 12, 2013 | 36.54 | 36.67 | 36.22 | 36.25 | 49,617 | -0.30(-0.82%) |
Feb 11, 2013 | 36.71 | 36.78 | 36.34 | 36.55 | 31,479 | -0.24(-0.65%) |
Feb 08, 2013 | 36.71 | 36.84 | 36.42 | 36.79 | 47,037 | +0.19(+0.52%) |
Feb 07, 2013 | 36.77 | 36.97 | 36.19 | 36.60 | 101,800 | -0.25(-0.68%) |
Feb 06, 2013 | 36.26 | 36.90 | 36.13 | 36.85 | 62,707 | +0.44(+1.21%) |
Feb 04, 2013 | 36.91 | 37.34 | 36.23 | 36.41 | 162,015 | -0.78(-2.10%) |