Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.37 | 43.44 | 42.77 | 43.39 | 587,701 | +0.12(+0.28%) |
Apr 29, 2013 | 43.09 | 43.46 | 42.76 | 43.27 | 459,705 | +0.41(+0.96%) |
Apr 26, 2013 | 43.23 | 43.27 | 42.53 | 42.86 | 522,605 | -0.41(-0.95%) |
Apr 25, 2013 | 43.13 | 43.64 | 43.01 | 43.27 | 400,552 | +0.31(+0.73%) |
Apr 24, 2013 | 43.47 | 43.60 | 42.64 | 42.95 | 0 | -0.51(-1.17%) |
Apr 23, 2013 | 42.53 | 45.06 | 42.53 | 43.46 | 1,143,680 | +1.27(+3.02%) |
Apr 22, 2013 | 41.74 | 42.24 | 41.14 | 42.19 | 506,019 | +0.49(+1.16%) |
Apr 19, 2013 | 41.88 | 42.35 | 41.39 | 41.70 | 278,619 | +0.01(+0.02%) |
Apr 18, 2013 | 41.72 | 42.07 | 41.42 | 41.70 | 360,990 | +0.08(+0.20%) |
Apr 17, 2013 | 42.07 | 42.07 | 41.07 | 41.61 | 441,530 | -0.68(-1.61%) |
Apr 16, 2013 | 42.07 | 42.44 | 41.80 | 42.30 | 298,496 | +0.56(+1.34%) |
Apr 15, 2013 | 43.25 | 43.25 | 41.59 | 41.74 | 609,423 | -1.69(-3.88%) |
Apr 12, 2013 | 44.75 | 45.12 | 43.12 | 43.42 | 630,549 | -1.73(-3.83%) |
Apr 11, 2013 | 44.38 | 45.23 | 44.27 | 45.15 | 485,781 | +0.66(+1.48%) |
Apr 10, 2013 | 44.11 | 44.54 | 43.85 | 44.49 | 414,142 | +0.50(+1.14%) |
Apr 09, 2013 | 44.05 | 44.29 | 43.58 | 43.99 | 411,562 | +0.12(+0.28%) |
Apr 08, 2013 | 43.66 | 44.32 | 43.55 | 43.87 | 433,225 | +0.12(+0.26%) |
Apr 05, 2013 | 42.70 | 43.77 | 42.44 | 43.75 | 486,435 | +0.72(+1.66%) |
Apr 04, 2013 | 42.67 | 43.27 | 42.54 | 43.04 | 964,829 | +0.36(+0.85%) |
Apr 03, 2013 | 42.95 | 43.19 | 42.20 | 42.67 | 900,770 | -0.13(-0.31%) |
Apr 02, 2013 | 43.68 | 44.11 | 42.58 | 42.81 | 768,426 | -0.80(-1.83%) |
Apr 01, 2013 | 44.57 | 44.82 | 43.42 | 43.60 | 780,498 | -0.95(-2.14%) |
Mar 28, 2013 | 44.74 | 44.79 | 44.17 | 44.56 | 648,036 | -0.12(-0.28%) |
Mar 27, 2013 | 44.81 | 44.82 | 43.97 | 44.68 | 609,371 | -0.51(-1.13%) |
Mar 26, 2013 | 45.11 | 45.31 | 44.71 | 45.19 | 601,226 | +0.16(+0.35%) |
Mar 25, 2013 | 45.67 | 45.82 | 44.69 | 45.03 | 559,987 | -0.43(-0.96%) |
Mar 22, 2013 | 45.56 | 45.71 | 44.49 | 45.47 | 632,785 | +0.02(+0.04%) |
Mar 21, 2013 | 46.79 | 47.18 | 45.33 | 45.45 | 669,154 | -1.55(-3.30%) |
Mar 20, 2013 | 46.44 | 47.03 | 46.03 | 47.00 | 251,755 | +0.72(+1.56%) |
Mar 19, 2013 | 46.52 | 46.89 | 45.80 | 46.28 | 231,434 | -0.13(-0.28%) |
Mar 18, 2013 | 46.47 | 46.67 | 46.05 | 46.41 | 356,893 | -0.06(-0.12%) |
Mar 15, 2013 | 46.30 | 46.72 | 46.13 | 46.47 | 752,097 | +0.07(+0.14%) |
Mar 14, 2013 | 47.12 | 47.12 | 46.09 | 46.40 | 523,493 | -0.56(-1.19%) |
Mar 13, 2013 | 46.98 | 47.22 | 46.65 | 46.96 | 238,321 | +0.00(+0.00%) |
Mar 12, 2013 | 46.62 | 47.06 | 46.62 | 46.96 | 229,423 | +0.11(+0.23%) |
Mar 11, 2013 | 46.83 | 46.94 | 46.50 | 46.85 | 190,187 | -0.05(-0.10%) |
Mar 08, 2013 | 46.34 | 46.90 | 46.13 | 46.90 | 207,579 | +0.89(+1.94%) |
Mar 07, 2013 | 46.12 | 46.22 | 45.87 | 46.01 | 167,121 | +0.04(+0.09%) |
Mar 06, 2013 | 45.94 | 46.27 | 45.71 | 45.97 | 276,407 | -0.04(-0.09%) |
Mar 05, 2013 | 45.47 | 46.10 | 45.34 | 46.01 | 327,771 | +0.49(+1.08%) |
Mar 04, 2013 | 45.44 | 45.56 | 44.76 | 45.52 | 253,259 | -0.02(-0.05%) |
Mar 01, 2013 | 45.70 | 45.85 | 44.76 | 45.54 | 474,868 | -0.39(-0.84%) |
Feb 28, 2013 | 45.95 | 46.37 | 45.83 | 45.93 | 346,575 | +0.20(+0.43%) |
Feb 27, 2013 | 44.85 | 45.96 | 44.85 | 45.73 | 243,840 | +0.84(+1.86%) |
Feb 26, 2013 | 44.78 | 45.18 | 44.18 | 44.90 | 374,510 | +0.46(+1.03%) |
Feb 25, 2013 | 45.90 | 46.05 | 44.43 | 44.44 | 275,663 | -1.38(-3.02%) |
Feb 22, 2013 | 45.31 | 45.89 | 44.39 | 45.82 | 301,655 | +0.68(+1.51%) |
Feb 21, 2013 | 45.69 | 45.75 | 44.96 | 45.14 | 398,198 | -0.49(-1.08%) |
Feb 20, 2013 | 46.22 | 46.34 | 45.58 | 45.63 | 394,109 | -0.79(-1.69%) |
Feb 19, 2013 | 45.77 | 46.52 | 45.66 | 46.42 | 478,608 | +0.61(+1.32%) |
Feb 15, 2013 | 45.73 | 45.83 | 45.24 | 45.81 | 297,197 | +0.26(+0.58%) |
Feb 14, 2013 | 45.61 | 45.81 | 45.48 | 45.55 | 549,493 | -0.11(-0.23%) |
Feb 13, 2013 | 45.07 | 45.73 | 45.00 | 45.66 | 513,517 | +0.61(+1.35%) |
Feb 12, 2013 | 44.99 | 45.27 | 44.94 | 45.05 | 327,951 | -0.01(-0.02%) |
Feb 11, 2013 | 45.03 | 45.36 | 44.87 | 45.06 | 197,606 | +0.09(+0.20%) |
Feb 08, 2013 | 44.49 | 45.09 | 44.49 | 44.97 | 267,929 | +0.60(+1.35%) |
Feb 07, 2013 | 44.38 | 44.51 | 43.98 | 44.37 | 286,833 | +0.02(+0.04%) |
Feb 06, 2013 | 44.17 | 44.42 | 44.00 | 44.35 | 451,541 | +0.43(+0.97%) |
Feb 04, 2013 | 44.19 | 44.26 | 43.85 | 43.93 | 355,899 | -0.36(-0.81%) |