Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 47.87 | 51.65 | 47.77 | 51.06 | 12,646,985 | +7.33(+16.75%) |
Apr 29, 2013 | 43.06 | 44.30 | 43.01 | 43.74 | 2,114,238 | +0.66(+1.54%) |
Apr 26, 2013 | 42.49 | 43.21 | 42.14 | 43.07 | 1,395,544 | +0.33(+0.78%) |
Apr 25, 2013 | 44.57 | 45.34 | 42.09 | 42.74 | 5,345,343 | -1.83(-4.11%) |
Apr 24, 2013 | 44.26 | 45.37 | 44.24 | 44.58 | 2,552,681 | +0.40(+0.91%) |
Apr 23, 2013 | 43.56 | 44.26 | 43.04 | 44.18 | 2,127,317 | +0.62(+1.42%) |
Apr 22, 2013 | 42.34 | 43.67 | 42.29 | 43.56 | 1,843,416 | +1.41(+3.33%) |
Apr 19, 2013 | 42.18 | 42.39 | 41.42 | 42.15 | 1,555,839 | +0.24(+0.57%) |
Apr 18, 2013 | 41.86 | 42.17 | 40.78 | 41.91 | 1,619,318 | +0.30(+0.71%) |
Apr 17, 2013 | 42.94 | 42.95 | 41.44 | 41.62 | 1,817,343 | -1.86(-4.28%) |
Apr 16, 2013 | 43.33 | 43.53 | 42.46 | 43.48 | 1,193,521 | +0.72(+1.68%) |
Apr 15, 2013 | 44.01 | 44.12 | 42.62 | 42.76 | 3,086,950 | -1.93(-4.31%) |
Apr 12, 2013 | 44.39 | 44.79 | 44.06 | 44.69 | 2,807,461 | -0.10(-0.22%) |
Apr 11, 2013 | 43.70 | 44.79 | 43.37 | 44.78 | 2,227,694 | +1.21(+2.78%) |
Apr 10, 2013 | 43.74 | 44.18 | 43.52 | 43.57 | 2,702,684 | -0.12(-0.27%) |
Apr 09, 2013 | 44.21 | 44.32 | 43.36 | 43.69 | 3,301,131 | -0.48(-1.09%) |
Apr 08, 2013 | 43.97 | 44.47 | 43.62 | 44.17 | 1,204,626 | +0.38(+0.86%) |
Apr 05, 2013 | 43.06 | 43.93 | 42.84 | 43.79 | 1,594,256 | -0.12(-0.27%) |
Apr 04, 2013 | 44.29 | 44.29 | 43.26 | 43.91 | 2,074,554 | -0.37(-0.83%) |
Apr 03, 2013 | 45.46 | 45.50 | 43.40 | 44.28 | 2,096,876 | -1.18(-2.59%) |
Apr 02, 2013 | 45.22 | 45.57 | 44.83 | 45.46 | 1,957,122 | +0.37(+0.81%) |
Apr 01, 2013 | 46.61 | 46.61 | 44.86 | 45.09 | 1,027,200 | -1.52(-3.26%) |
Mar 28, 2013 | 46.74 | 47.03 | 46.33 | 46.61 | 782,430 | -0.13(-0.27%) |
Mar 27, 2013 | 46.70 | 46.97 | 46.30 | 46.74 | 1,455,219 | -0.47(-0.99%) |
Mar 26, 2013 | 46.53 | 47.26 | 46.36 | 47.21 | 777,103 | +0.86(+1.86%) |
Mar 25, 2013 | 46.38 | 46.77 | 45.95 | 46.34 | 682,155 | +0.25(+0.55%) |
Mar 22, 2013 | 45.77 | 46.15 | 45.58 | 46.09 | 627,198 | +0.46(+1.01%) |
Mar 21, 2013 | 45.41 | 45.86 | 45.30 | 45.63 | 897,217 | -0.07(-0.16%) |
Mar 20, 2013 | 45.75 | 45.97 | 45.02 | 45.70 | 1,458,834 | +0.13(+0.29%) |
Mar 19, 2013 | 46.54 | 46.54 | 44.75 | 45.57 | 1,270,529 | -0.92(-1.98%) |
Mar 18, 2013 | 46.35 | 46.70 | 46.10 | 46.49 | 702,649 | -0.67(-1.42%) |
Mar 15, 2013 | 46.29 | 47.21 | 46.20 | 47.16 | 1,812,921 | +0.86(+1.86%) |
Mar 14, 2013 | 44.99 | 46.30 | 44.98 | 46.30 | 1,171,369 | +1.43(+3.20%) |
Mar 13, 2013 | 44.81 | 45.18 | 44.64 | 44.86 | 998,530 | +0.01(+0.01%) |
Mar 12, 2013 | 44.46 | 45.06 | 44.43 | 44.86 | 1,230,012 | +0.36(+0.81%) |
Mar 11, 2013 | 44.35 | 44.52 | 43.97 | 44.50 | 1,059,049 | +0.14(+0.32%) |
Mar 08, 2013 | 44.38 | 44.57 | 44.04 | 44.35 | 935,787 | +0.33(+0.74%) |
Mar 07, 2013 | 43.39 | 44.29 | 43.29 | 44.03 | 1,058,261 | +0.73(+1.68%) |
Mar 06, 2013 | 43.28 | 43.35 | 42.82 | 43.30 | 1,024,232 | +0.27(+0.64%) |
Mar 05, 2013 | 42.57 | 43.20 | 42.48 | 43.03 | 1,059,829 | +0.81(+1.92%) |
Mar 04, 2013 | 42.81 | 43.30 | 42.11 | 42.22 | 1,978,082 | -0.68(-1.59%) |
Mar 01, 2013 | 43.18 | 43.27 | 42.77 | 42.90 | 1,351,425 | -0.62(-1.42%) |
Feb 28, 2013 | 43.73 | 44.13 | 43.50 | 43.51 | 897,972 | -0.15(-0.35%) |
Feb 27, 2013 | 43.13 | 43.89 | 43.13 | 43.67 | 1,156,244 | +0.42(+0.96%) |
Feb 26, 2013 | 43.19 | 43.46 | 42.33 | 43.25 | 904,279 | +0.39(+0.91%) |
Feb 25, 2013 | 45.00 | 45.00 | 42.86 | 42.86 | 1,387,582 | -1.87(-4.19%) |
Feb 22, 2013 | 44.44 | 44.75 | 43.66 | 44.74 | 1,145,623 | +0.51(+1.15%) |
Feb 21, 2013 | 44.22 | 44.50 | 43.19 | 44.23 | 1,984,760 | -0.23(-0.51%) |
Feb 20, 2013 | 45.49 | 45.69 | 44.31 | 44.46 | 2,885,853 | -1.40(-3.05%) |
Feb 19, 2013 | 45.15 | 46.00 | 45.15 | 45.86 | 1,524,230 | +0.61(+1.35%) |
Feb 15, 2013 | 46.05 | 46.14 | 44.86 | 45.25 | 1,168,256 | -1.01(-2.19%) |
Feb 14, 2013 | 45.52 | 46.57 | 45.42 | 46.26 | 1,332,380 | +0.58(+1.28%) |
Feb 13, 2013 | 44.87 | 45.67 | 44.87 | 45.67 | 1,111,589 | +0.90(+2.00%) |
Feb 12, 2013 | 44.67 | 44.85 | 44.38 | 44.78 | 736,940 | +0.26(+0.58%) |
Feb 11, 2013 | 44.74 | 44.74 | 44.41 | 44.52 | 922,542 | -0.23(-0.51%) |
Feb 08, 2013 | 43.99 | 44.75 | 43.77 | 44.75 | 1,001,069 | +0.94(+2.14%) |
Feb 07, 2013 | 43.97 | 44.03 | 43.45 | 43.81 | 1,286,544 | -0.03(-0.08%) |
Feb 06, 2013 | 43.95 | 44.05 | 43.26 | 43.85 | 1,568,199 | -0.35(-0.80%) |
Feb 04, 2013 | 44.31 | 44.55 | 43.99 | 44.20 | 843,576 | -0.54(-1.21%) |