Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 45.47 | 45.47 | 45.46 | 45.46 | 2,300 | +0.21(+0.47%) |
Apr 26, 2013 | 45.25 | 45.25 | 45.25 | 0 | -0.40(-0.88%) | |
Apr 25, 2013 | 45.65 | 45.65 | 45.46 | 45.65 | 1,636 | +0.55(+1.22%) |
Apr 24, 2013 | 45.00 | 45.17 | 45.00 | 45.10 | 1,466 | +0.42(+0.94%) |
Apr 23, 2013 | 44.46 | 44.68 | 44.46 | 44.68 | 4,467 | +0.51(+1.15%) |
Apr 22, 2013 | 44.17 | 44.17 | 44.17 | 44.17 | 100 | -0.18(-0.41%) |
Apr 19, 2013 | 44.28 | 44.40 | 44.28 | 44.35 | 2,293 | +0.27(+0.61%) |
Apr 18, 2013 | 44.03 | 44.14 | 44.03 | 44.08 | 986 | -0.27(-0.60%) |
Apr 17, 2013 | 44.37 | 44.43 | 44.34 | 44.35 | 2,419 | -0.50(-1.12%) |
Apr 16, 2013 | 44.85 | 44.85 | 44.85 | 44.85 | 300 | +0.31(+0.70%) |
Apr 15, 2013 | 44.53 | 44.54 | 44.41 | 44.54 | 3,094 | +0.08(+0.18%) |
Apr 12, 2013 | 44.45 | 44.46 | 44.27 | 44.46 | 1,021 | +0.68(+1.55%) |
Apr 11, 2013 | 43.88 | 43.88 | 43.65 | 43.78 | 1,172 | -0.06(-0.14%) |
Apr 10, 2013 | 44.00 | 44.00 | 43.84 | 43.84 | 1,696 | -0.16(-0.36%) |
Apr 09, 2013 | 43.95 | 44.00 | 43.95 | 44.00 | 901 | -0.07(-0.16%) |
Apr 08, 2013 | 44.09 | 44.09 | 44.05 | 44.07 | 1,400 | -0.15(-0.34%) |
Apr 05, 2013 | 44.19 | 44.22 | 44.16 | 44.22 | 546 | -0.64(-1.43%) |
Apr 04, 2013 | 45.13 | 45.13 | 44.85 | 44.86 | 2,675 | +0.88(+2.00%) |
Apr 03, 2013 | 44.03 | 44.03 | 43.98 | 43.98 | 588 | +1.21(+2.83%) |
Apr 02, 2013 | 42.90 | 43.09 | 42.71 | 42.77 | 5,641 | -0.66(-1.52%) |
Apr 01, 2013 | 43.35 | 43.47 | 43.35 | 43.43 | 6,242 | -1.42(-3.17%) |
Mar 28, 2013 | 44.75 | 44.85 | 44.75 | 44.85 | 3,062 | -0.42(-0.93%) |
Mar 27, 2013 | 45.07 | 45.28 | 45.07 | 45.27 | 2,834 | -0.16(-0.35%) |
Mar 26, 2013 | 45.99 | 45.99 | 45.31 | 45.43 | 1,833 | -0.83(-1.79%) |
Mar 25, 2013 | 45.99 | 46.26 | 45.99 | 46.26 | 5,588 | +0.37(+0.81%) |
Mar 22, 2013 | 45.67 | 45.89 | 45.67 | 45.89 | 1,103 | +0.06(+0.13%) |
Mar 21, 2013 | 45.80 | 45.83 | 45.80 | 45.83 | 2,300 | +0.15(+0.33%) |
Mar 20, 2013 | 45.68 | 45.68 | 45.68 | 45.68 | 200 | -0.08(-0.17%) |
Mar 19, 2013 | 45.49 | 45.76 | 45.49 | 45.76 | 1,483 | +0.81(+1.80%) |
Mar 18, 2013 | 44.99 | 45.03 | 44.94 | 44.95 | 2,950 | -0.49(-1.08%) |
Mar 15, 2013 | 45.46 | 45.46 | 45.30 | 45.44 | 457 | +0.74(+1.66%) |
Mar 14, 2013 | 44.71 | 44.93 | 44.70 | 44.70 | 1,404 | -0.01(-0.02%) |
Mar 13, 2013 | 44.61 | 44.71 | 44.58 | 44.71 | 725 | +0.16(+0.36%) |
Mar 12, 2013 | 44.60 | 44.60 | 44.55 | 44.55 | 531 | +0.14(+0.32%) |
Mar 11, 2013 | 44.37 | 44.41 | 44.36 | 44.41 | 1,857 | -0.36(-0.80%) |
Mar 08, 2013 | 44.62 | 44.77 | 44.62 | 44.77 | 793 | -0.75(-1.65%) |
Mar 07, 2013 | 45.50 | 45.52 | 45.41 | 45.52 | 2,536 | +0.09(+0.20%) |
Mar 06, 2013 | 45.59 | 45.59 | 45.39 | 45.43 | 1,702 | +0.08(+0.18%) |
Mar 05, 2013 | 45.21 | 45.35 | 45.11 | 45.35 | 6,007 | +0.52(+1.16%) |
Mar 04, 2013 | 44.68 | 44.84 | 44.68 | 44.83 | 7,776 | +0.23(+0.52%) |
Mar 01, 2013 | 44.62 | 44.62 | 44.50 | 44.60 | 1,202 | -0.11(-0.25%) |
Feb 28, 2013 | 44.47 | 44.90 | 44.47 | 44.71 | 36,445 | +0.31(+0.70%) |
Feb 27, 2013 | 44.16 | 44.42 | 44.16 | 44.40 | 28,978 | +0.11(+0.25%) |
Feb 26, 2013 | 44.16 | 44.50 | 44.16 | 44.29 | 11,470 | -0.16(-0.36%) |
Feb 25, 2013 | 44.06 | 44.50 | 44.05 | 44.45 | 15,188 | +1.74(+4.07%) |
Feb 22, 2013 | 42.74 | 42.74 | 42.68 | 42.71 | 1,596 | +0.79(+1.88%) |
Feb 21, 2013 | 41.79 | 41.99 | 41.71 | 41.92 | 4,533 | +0.37(+0.89%) |
Feb 20, 2013 | 41.79 | 41.79 | 41.55 | 41.55 | 1,704 | -0.24(-0.57%) |
Feb 19, 2013 | 41.79 | 41.79 | 41.79 | 41.79 | 177 | +0.57(+1.38%) |
Feb 15, 2013 | 41.36 | 41.37 | 41.11 | 41.22 | 3,800 | -0.34(-0.82%) |
Feb 14, 2013 | 41.19 | 41.56 | 41.19 | 41.56 | 3,939 | +0.39(+0.95%) |
Feb 13, 2013 | 41.11 | 41.18 | 41.11 | 41.17 | 1,653 | +0.20(+0.49%) |
Feb 12, 2013 | 40.81 | 41.21 | 40.81 | 40.97 | 3,357 | +1.14(+2.86%) |
Feb 11, 2013 | 40.31 | 40.31 | 39.83 | 39.83 | 15,900 | -0.42(-1.04%) |
Feb 08, 2013 | 40.25 | 40.25 | 40.25 | 40.25 | 300 | +0.04(+0.10%) |
Feb 07, 2013 | 40.35 | 40.38 | 40.16 | 40.21 | 4,522 | -0.53(-1.30%) |
Feb 06, 2013 | 40.55 | 40.74 | 40.53 | 40.74 | 3,883 | +0.65(+1.62%) |
Feb 04, 2013 | 39.95 | 40.09 | 39.91 | 40.09 | 9,235 | -1.20(-2.91%) |