Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.99 | 44.12 | 43.85 | 43.99 | 347,446 | -0.02(-0.05%) |
Apr 29, 2013 | 43.96 | 44.10 | 43.78 | 44.01 | 470,272 | +0.19(+0.43%) |
Apr 26, 2013 | 43.67 | 43.86 | 43.43 | 43.82 | 490,054 | +0.08(+0.18%) |
Apr 25, 2013 | 44.03 | 44.03 | 43.04 | 43.74 | 1,072,613 | -0.50(-1.12%) |
Apr 24, 2013 | 44.05 | 44.48 | 43.62 | 44.23 | 884,971 | -0.68(-1.52%) |
Apr 23, 2013 | 44.88 | 45.09 | 44.75 | 44.92 | 615,310 | +0.33(+0.75%) |
Apr 22, 2013 | 44.75 | 44.86 | 44.02 | 44.58 | 419,167 | -0.07(-0.16%) |
Apr 19, 2013 | 44.25 | 44.71 | 44.10 | 44.66 | 231,527 | +0.46(+1.04%) |
Apr 18, 2013 | 44.67 | 44.67 | 44.05 | 44.20 | 434,880 | -0.34(-0.75%) |
Apr 17, 2013 | 44.74 | 44.88 | 44.05 | 44.53 | 520,490 | -0.47(-1.05%) |
Apr 16, 2013 | 44.85 | 45.02 | 44.37 | 45.01 | 494,281 | +0.47(+1.05%) |
Apr 15, 2013 | 45.23 | 45.31 | 44.53 | 44.54 | 492,290 | -0.95(-2.08%) |
Apr 12, 2013 | 45.43 | 45.78 | 45.08 | 45.49 | 478,738 | +0.05(+0.11%) |
Apr 11, 2013 | 45.54 | 45.62 | 45.32 | 45.44 | 451,503 | -0.16(-0.35%) |
Apr 10, 2013 | 45.52 | 45.63 | 45.40 | 45.60 | 411,701 | +0.35(+0.77%) |
Apr 09, 2013 | 45.37 | 45.42 | 44.86 | 45.25 | 291,716 | -0.09(-0.21%) |
Apr 08, 2013 | 45.21 | 45.35 | 44.85 | 45.34 | 372,800 | +0.19(+0.42%) |
Apr 05, 2013 | 44.89 | 45.17 | 44.42 | 45.15 | 361,630 | -0.15(-0.34%) |
Apr 04, 2013 | 44.81 | 45.33 | 44.61 | 45.31 | 567,930 | +0.55(+1.24%) |
Apr 03, 2013 | 45.28 | 45.33 | 44.59 | 44.75 | 545,602 | -0.49(-1.08%) |
Apr 02, 2013 | 45.52 | 45.56 | 45.10 | 45.24 | 503,422 | -0.20(-0.43%) |
Apr 01, 2013 | 45.56 | 45.69 | 45.33 | 45.44 | 513,584 | -0.09(-0.21%) |
Mar 28, 2013 | 45.40 | 45.58 | 45.25 | 45.53 | 501,624 | +0.05(+0.11%) |
Mar 27, 2013 | 45.19 | 45.54 | 45.06 | 45.48 | 305,249 | +0.01(+0.02%) |
Mar 26, 2013 | 45.49 | 45.60 | 45.23 | 45.47 | 277,834 | +0.07(+0.14%) |
Mar 25, 2013 | 45.41 | 45.46 | 45.15 | 45.41 | 428,344 | +0.14(+0.31%) |
Mar 22, 2013 | 44.98 | 45.28 | 44.84 | 45.27 | 841,243 | +0.28(+0.61%) |
Mar 21, 2013 | 44.81 | 45.19 | 44.75 | 44.99 | 417,872 | -0.01(-0.02%) |
Mar 20, 2013 | 44.89 | 45.23 | 44.82 | 45.00 | 336,125 | +0.34(+0.77%) |
Mar 19, 2013 | 44.47 | 44.72 | 44.31 | 44.66 | 310,877 | +0.25(+0.57%) |
Mar 18, 2013 | 43.95 | 44.64 | 43.66 | 44.40 | 760,913 | -0.51(-1.13%) |
Mar 15, 2013 | 44.88 | 44.94 | 44.64 | 44.91 | 731,758 | +0.14(+0.31%) |
Mar 14, 2013 | 44.65 | 44.77 | 44.51 | 44.77 | 321,318 | +0.13(+0.29%) |
Mar 13, 2013 | 44.66 | 44.72 | 44.52 | 44.64 | 296,260 | +0.10(+0.23%) |
Mar 12, 2013 | 44.54 | 44.69 | 44.28 | 44.54 | 450,639 | -0.03(-0.07%) |
Mar 11, 2013 | 44.29 | 44.66 | 44.29 | 44.57 | 351,376 | +0.16(+0.36%) |
Mar 08, 2013 | 44.67 | 44.81 | 44.24 | 44.41 | 377,017 | -0.01(-0.02%) |
Mar 07, 2013 | 44.32 | 44.49 | 44.20 | 44.42 | 508,009 | +0.15(+0.35%) |
Mar 06, 2013 | 44.43 | 44.53 | 44.13 | 44.26 | 395,477 | -0.01(-0.02%) |
Mar 05, 2013 | 44.38 | 44.64 | 44.18 | 44.27 | 389,945 | +0.10(+0.23%) |
Mar 04, 2013 | 43.85 | 44.23 | 43.85 | 44.17 | 331,108 | +0.19(+0.43%) |
Mar 01, 2013 | 43.87 | 44.13 | 43.48 | 43.98 | 595,331 | -0.12(-0.26%) |
Feb 28, 2013 | 43.94 | 44.34 | 43.86 | 44.10 | 643,169 | +0.24(+0.55%) |
Feb 27, 2013 | 43.51 | 44.04 | 43.29 | 43.86 | 332,105 | +0.31(+0.70%) |
Feb 26, 2013 | 43.67 | 43.72 | 43.19 | 43.55 | 556,274 | +0.18(+0.42%) |
Feb 25, 2013 | 44.39 | 44.39 | 43.37 | 43.37 | 409,044 | -0.85(-1.93%) |
Feb 22, 2013 | 44.29 | 44.37 | 44.06 | 44.22 | 623,492 | +0.15(+0.34%) |
Feb 21, 2013 | 44.37 | 44.55 | 43.99 | 44.07 | 583,780 | -0.35(-0.78%) |
Feb 20, 2013 | 44.42 | 44.55 | 44.31 | 44.42 | 731,415 | -0.05(-0.11%) |
Feb 19, 2013 | 44.21 | 44.47 | 44.15 | 44.47 | 548,012 | +0.33(+0.74%) |
Feb 15, 2013 | 44.44 | 44.55 | 44.09 | 44.14 | 451,707 | -0.04(-0.08%) |
Feb 14, 2013 | 44.11 | 44.36 | 44.03 | 44.18 | 475,295 | -0.06(-0.15%) |
Feb 13, 2013 | 43.86 | 44.24 | 43.56 | 44.24 | 705,720 | +0.56(+1.29%) |
Feb 12, 2013 | 43.09 | 43.79 | 43.02 | 43.68 | 483,061 | +0.63(+1.46%) |
Feb 11, 2013 | 43.26 | 43.26 | 42.96 | 43.05 | 510,304 | -0.25(-0.58%) |
Feb 08, 2013 | 43.39 | 43.45 | 43.20 | 43.30 | 383,745 | -0.01(-0.03%) |
Feb 07, 2013 | 43.28 | 43.37 | 42.81 | 43.32 | 514,644 | +0.02(+0.05%) |
Feb 06, 2013 | 43.18 | 43.42 | 42.89 | 43.30 | 620,221 | +0.74(+1.73%) |
Feb 04, 2013 | 42.48 | 42.69 | 42.39 | 42.56 | 496,783 | -0.19(-0.44%) |