Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.01 | 43.25 | 42.09 | 42.19 | 33,274 | -0.48(-1.12%) |
Apr 29, 2013 | 42.22 | 43.65 | 41.79 | 42.67 | 29,244 | +0.73(+1.73%) |
Apr 26, 2013 | 42.43 | 42.73 | 41.84 | 41.94 | 47,615 | -0.49(-1.14%) |
Apr 25, 2013 | 44.13 | 44.71 | 42.32 | 42.43 | 24,567 | -1.47(-3.35%) |
Apr 24, 2013 | 42.83 | 44.11 | 42.58 | 43.90 | 22,460 | +1.18(+2.76%) |
Apr 23, 2013 | 41.39 | 42.84 | 41.19 | 42.72 | 29,831 | +1.52(+3.69%) |
Apr 22, 2013 | 41.17 | 41.43 | 40.15 | 41.20 | 26,654 | -0.21(-0.51%) |
Apr 19, 2013 | 41.93 | 41.93 | 40.62 | 41.41 | 48,521 | -0.35(-0.83%) |
Apr 18, 2013 | 40.91 | 42.04 | 40.42 | 41.76 | 62,579 | +1.17(+2.89%) |
Apr 17, 2013 | 42.78 | 43.35 | 40.42 | 40.58 | 76,161 | -2.40(-5.59%) |
Apr 16, 2013 | 42.59 | 43.32 | 42.49 | 42.98 | 39,281 | +0.53(+1.26%) |
Apr 15, 2013 | 44.37 | 44.37 | 42.44 | 42.45 | 88,487 | -2.28(-5.10%) |
Apr 12, 2013 | 44.77 | 44.88 | 44.39 | 44.73 | 53,327 | -0.09(-0.20%) |
Apr 11, 2013 | 44.76 | 45.13 | 44.38 | 44.82 | 31,984 | +0.15(+0.34%) |
Apr 10, 2013 | 43.08 | 44.97 | 42.85 | 44.67 | 48,357 | +1.84(+4.28%) |
Apr 09, 2013 | 42.89 | 43.78 | 42.71 | 42.83 | 33,077 | -0.11(-0.26%) |
Apr 08, 2013 | 43.31 | 43.44 | 42.81 | 42.94 | 38,438 | -0.11(-0.26%) |
Apr 05, 2013 | 42.88 | 43.49 | 42.36 | 43.06 | 43,492 | -0.61(-1.41%) |
Apr 04, 2013 | 43.48 | 43.84 | 43.48 | 43.67 | 26,232 | +0.32(+0.73%) |
Apr 03, 2013 | 44.87 | 45.13 | 43.28 | 43.36 | 39,419 | -1.58(-3.53%) |
Apr 02, 2013 | 46.19 | 46.19 | 44.92 | 44.94 | 42,962 | -1.04(-2.27%) |
Apr 01, 2013 | 45.88 | 46.54 | 45.49 | 45.98 | 83,570 | -0.17(-0.37%) |
Mar 28, 2013 | 46.53 | 46.65 | 45.81 | 46.15 | 58,094 | -0.12(-0.26%) |
Mar 27, 2013 | 45.07 | 46.69 | 44.97 | 46.27 | 47,974 | +1.12(+2.47%) |
Mar 26, 2013 | 44.39 | 45.41 | 44.06 | 45.16 | 45,141 | +1.04(+2.36%) |
Mar 25, 2013 | 44.67 | 45.13 | 43.53 | 44.12 | 24,139 | -0.31(-0.69%) |
Mar 22, 2013 | 44.88 | 45.65 | 44.15 | 44.42 | 25,277 | -0.44(-0.99%) |
Mar 21, 2013 | 44.80 | 45.09 | 44.59 | 44.87 | 26,577 | -0.23(-0.52%) |
Mar 20, 2013 | 44.66 | 45.24 | 44.24 | 45.10 | 18,476 | +0.93(+2.10%) |
Mar 19, 2013 | 45.11 | 45.80 | 43.86 | 44.17 | 33,788 | -0.57(-1.28%) |
Mar 18, 2013 | 44.02 | 45.01 | 44.02 | 44.75 | 51,980 | +0.33(+0.75%) |
Mar 15, 2013 | 44.52 | 44.52 | 44.11 | 44.42 | 164,574 | -0.02(-0.04%) |
Mar 14, 2013 | 44.05 | 44.70 | 43.87 | 44.43 | 35,594 | +0.22(+0.49%) |
Mar 13, 2013 | 42.69 | 44.60 | 42.35 | 44.21 | 53,564 | +1.62(+3.80%) |
Mar 12, 2013 | 42.51 | 42.84 | 42.07 | 42.60 | 23,310 | +0.13(+0.30%) |
Mar 11, 2013 | 43.19 | 43.58 | 42.05 | 42.47 | 42,097 | -0.70(-1.61%) |
Mar 08, 2013 | 42.88 | 43.58 | 41.91 | 43.16 | 71,289 | +0.73(+1.71%) |
Mar 07, 2013 | 40.84 | 42.59 | 40.84 | 42.43 | 29,664 | +1.49(+3.63%) |
Mar 06, 2013 | 42.56 | 42.56 | 40.64 | 40.95 | 46,117 | -1.37(-3.25%) |
Mar 05, 2013 | 41.98 | 42.50 | 41.49 | 42.32 | 18,558 | +0.34(+0.81%) |
Mar 04, 2013 | 41.76 | 42.12 | 41.03 | 41.98 | 24,554 | +0.33(+0.80%) |
Mar 01, 2013 | 41.13 | 41.87 | 40.70 | 41.65 | 32,069 | +0.23(+0.57%) |
Feb 28, 2013 | 40.29 | 41.95 | 40.10 | 41.42 | 77,892 | +1.03(+2.54%) |
Feb 27, 2013 | 40.15 | 40.42 | 39.88 | 40.39 | 75,352 | -0.03(-0.08%) |
Feb 26, 2013 | 40.62 | 40.82 | 39.92 | 40.42 | 339,733 | -0.48(-1.17%) |
Feb 22, 2013 | 39.90 | 41.02 | 39.88 | 40.90 | 83,167 | +1.14(+2.87%) |
Feb 21, 2013 | 39.92 | 40.05 | 39.31 | 39.76 | 69,074 | -0.20(-0.51%) |
Feb 20, 2013 | 40.41 | 41.67 | 39.94 | 39.96 | 115,371 | +0.20(+0.51%) |
Feb 19, 2013 | 39.96 | 40.23 | 39.39 | 39.76 | 190,577 | -0.49(-1.23%) |
Feb 15, 2013 | 40.66 | 40.92 | 38.80 | 40.25 | 77,144 | -0.08(-0.20%) |
Feb 14, 2013 | 40.84 | 41.29 | 40.11 | 40.33 | 60,656 | -0.48(-1.17%) |
Feb 13, 2013 | 41.64 | 42.28 | 40.02 | 40.81 | 67,823 | -0.67(-1.62%) |
Feb 12, 2013 | 40.77 | 42.00 | 40.27 | 41.48 | 45,113 | +0.82(+2.01%) |
Feb 11, 2013 | 40.46 | 40.89 | 40.27 | 40.66 | 31,549 | +0.22(+0.54%) |
Feb 08, 2013 | 39.35 | 40.60 | 39.01 | 40.45 | 66,726 | +1.14(+2.90%) |
Feb 07, 2013 | 39.46 | 39.46 | 38.09 | 39.31 | 81,538 | -0.31(-0.78%) |
Feb 06, 2013 | 40.09 | 40.32 | 39.32 | 39.61 | 67,920 | -0.95(-2.35%) |
Feb 04, 2013 | 41.23 | 42.03 | 40.32 | 40.57 | 49,361 | -0.74(-1.80%) |