Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 45.39 | 45.76 | 45.01 | 45.75 | 0 | +0.42(+0.93%) |
Apr 29, 2013 | 45.06 | 45.47 | 44.99 | 45.33 | 852,128 | +0.31(+0.68%) |
Apr 26, 2013 | 44.75 | 45.27 | 44.84 | 45.02 | 1,419,622 | +0.18(+0.41%) |
Apr 25, 2013 | 44.64 | 45.12 | 44.56 | 44.84 | 1,201,743 | +0.42(+0.95%) |
Apr 24, 2013 | 44.44 | 44.70 | 44.28 | 44.41 | 0 | +0.18(+0.42%) |
Apr 23, 2013 | 44.03 | 44.46 | 44.02 | 44.23 | 1,556,994 | +0.31(+0.70%) |
Apr 22, 2013 | 43.57 | 44.04 | 43.16 | 43.92 | 1,082,335 | +0.52(+1.21%) |
Apr 19, 2013 | 43.67 | 43.74 | 42.90 | 43.40 | 1,696,252 | +0.06(+0.14%) |
Apr 18, 2013 | 43.77 | 43.78 | 43.10 | 43.34 | 1,466,671 | -0.25(-0.58%) |
Apr 17, 2013 | 43.63 | 43.79 | 43.16 | 43.59 | 1,603,517 | -0.45(-1.03%) |
Apr 16, 2013 | 43.75 | 44.08 | 43.24 | 44.04 | 2,086,177 | -0.26(-0.59%) |
Apr 15, 2013 | 45.42 | 45.42 | 44.11 | 44.31 | 1,774,902 | -1.15(-2.53%) |
Apr 12, 2013 | 45.72 | 46.19 | 44.48 | 45.45 | 3,199,101 | -1.23(-2.62%) |
Apr 11, 2013 | 46.86 | 47.08 | 46.48 | 46.68 | 1,101,794 | -0.08(-0.16%) |
Apr 10, 2013 | 46.56 | 47.07 | 46.39 | 46.76 | 1,947,431 | +0.33(+0.71%) |
Apr 09, 2013 | 46.12 | 46.57 | 45.77 | 46.42 | 1,776,255 | +0.35(+0.75%) |
Apr 08, 2013 | 45.53 | 46.09 | 45.15 | 46.08 | 1,468,076 | +0.64(+1.41%) |
Apr 05, 2013 | 44.64 | 45.49 | 44.35 | 45.44 | 1,566,381 | +0.37(+0.82%) |
Apr 04, 2013 | 45.01 | 45.12 | 44.75 | 45.07 | 1,615,786 | +0.28(+0.62%) |
Apr 03, 2013 | 45.14 | 45.38 | 44.74 | 44.79 | 1,877,197 | -0.39(-0.85%) |
Apr 02, 2013 | 45.45 | 45.45 | 45.03 | 45.18 | 1,795,856 | +0.03(+0.07%) |
Apr 01, 2013 | 45.84 | 45.99 | 45.05 | 45.15 | 1,628,257 | -0.66(-1.45%) |
Mar 28, 2013 | 45.48 | 45.82 | 45.38 | 45.81 | 1,931,948 | +0.24(+0.52%) |
Mar 27, 2013 | 45.16 | 45.59 | 45.08 | 45.57 | 1,610,905 | +0.11(+0.24%) |
Mar 26, 2013 | 45.08 | 45.57 | 45.04 | 45.46 | 1,520,337 | +0.34(+0.75%) |
Mar 25, 2013 | 44.88 | 45.25 | 44.41 | 45.12 | 2,206,840 | +0.36(+0.81%) |
Mar 22, 2013 | 44.41 | 44.87 | 44.29 | 44.76 | 1,936,449 | +0.51(+1.15%) |
Mar 21, 2013 | 45.05 | 45.26 | 44.23 | 44.25 | 1,658,644 | -0.96(-2.13%) |
Mar 20, 2013 | 45.47 | 45.68 | 45.15 | 45.22 | 1,812,141 | -0.27(-0.59%) |
Mar 19, 2013 | 45.61 | 45.89 | 45.18 | 45.48 | 1,754,975 | -0.12(-0.25%) |
Mar 18, 2013 | 45.31 | 46.06 | 45.15 | 45.60 | 1,652,695 | -0.12(-0.25%) |
Mar 15, 2013 | 45.42 | 45.76 | 45.02 | 45.72 | 3,030,156 | +0.11(+0.24%) |
Mar 14, 2013 | 45.51 | 45.72 | 45.01 | 45.61 | 1,586,264 | +0.10(+0.22%) |
Mar 13, 2013 | 44.16 | 45.58 | 44.01 | 45.51 | 2,726,105 | +1.33(+3.00%) |
Mar 12, 2013 | 43.95 | 44.54 | 43.95 | 44.18 | 2,523,472 | +0.27(+0.61%) |
Mar 11, 2013 | 43.91 | 44.31 | 43.87 | 43.91 | 2,014,709 | +0.00(+0.00%) |
Mar 08, 2013 | 44.04 | 44.33 | 43.88 | 43.91 | 2,442,992 | +0.05(+0.12%) |
Mar 07, 2013 | 44.20 | 44.55 | 43.75 | 43.86 | 1,951,272 | -0.23(-0.52%) |
Mar 06, 2013 | 44.38 | 44.51 | 44.03 | 44.09 | 1,804,252 | -0.24(-0.54%) |
Mar 05, 2013 | 44.04 | 44.55 | 43.98 | 44.33 | 3,944,658 | +0.37(+0.84%) |
Mar 04, 2013 | 43.96 | 44.11 | 43.35 | 43.96 | 2,387,515 | +0.00(+0.00%) |
Mar 01, 2013 | 43.71 | 44.22 | 43.61 | 43.96 | 2,032,893 | +0.03(+0.07%) |
Feb 28, 2013 | 44.22 | 44.34 | 43.91 | 43.93 | 2,587,405 | -0.13(-0.30%) |
Feb 27, 2013 | 43.13 | 44.35 | 43.13 | 44.06 | 2,619,064 | +1.20(+2.80%) |
Feb 26, 2013 | 43.58 | 43.82 | 42.72 | 42.86 | 2,736,575 | -1.52(-3.43%) |
Feb 22, 2013 | 44.27 | 44.57 | 44.18 | 44.38 | 1,288,914 | +0.34(+0.78%) |
Feb 21, 2013 | 44.60 | 44.64 | 43.99 | 44.04 | 2,322,116 | -0.73(-1.62%) |
Feb 20, 2013 | 44.71 | 45.09 | 44.56 | 44.76 | 2,449,251 | +0.08(+0.17%) |
Feb 19, 2013 | 44.37 | 44.79 | 43.97 | 44.69 | 2,523,679 | +0.45(+1.02%) |
Feb 15, 2013 | 44.25 | 44.64 | 44.09 | 44.24 | 3,009,396 | -0.23(-0.52%) |
Feb 14, 2013 | 44.89 | 45.00 | 44.35 | 44.47 | 2,543,374 | -0.56(-1.24%) |
Feb 13, 2013 | 45.38 | 45.44 | 44.75 | 45.02 | 2,627,194 | -0.24(-0.54%) |
Feb 12, 2013 | 45.58 | 45.60 | 45.12 | 45.27 | 2,008,861 | -0.16(-0.35%) |
Feb 11, 2013 | 45.71 | 45.86 | 45.32 | 45.43 | 2,533,075 | -0.29(-0.64%) |
Feb 08, 2013 | 45.45 | 45.92 | 45.27 | 45.72 | 3,401,454 | -0.16(-0.35%) |
Feb 07, 2013 | 45.99 | 46.32 | 44.98 | 45.88 | 5,424,149 | -0.44(-0.94%) |
Feb 06, 2013 | 47.13 | 47.44 | 45.94 | 46.32 | 8,391,274 | -4.23(-8.38%) |
Feb 04, 2013 | 50.15 | 51.24 | 50.15 | 50.55 | 1,816,590 | -0.66(-1.29%) |