Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.47 | 39.79 | 39.03 | 39.73 | 185,332 | +0.28(+0.71%) |
Apr 29, 2013 | 39.36 | 39.71 | 39.02 | 39.45 | 152,994 | +0.82(+2.13%) |
Apr 26, 2013 | 39.48 | 40.16 | 38.15 | 38.63 | 600,727 | -0.42(-1.09%) |
Apr 25, 2013 | 38.08 | 39.31 | 37.97 | 39.05 | 365,818 | +1.97(+5.31%) |
Apr 24, 2013 | 36.89 | 37.19 | 36.56 | 37.08 | 221,882 | +0.93(+2.57%) |
Apr 23, 2013 | 36.36 | 36.38 | 35.42 | 36.15 | 506,313 | -0.64(-1.74%) |
Apr 22, 2013 | 36.95 | 37.00 | 36.39 | 36.79 | 407,515 | +1.44(+4.07%) |
Apr 19, 2013 | 35.66 | 35.67 | 34.84 | 35.35 | 374,621 | +0.72(+2.08%) |
Apr 18, 2013 | 34.54 | 35.22 | 34.25 | 34.63 | 539,111 | +0.88(+2.61%) |
Apr 17, 2013 | 34.32 | 35.02 | 33.45 | 33.75 | 644,200 | +0.02(+0.06%) |
Apr 16, 2013 | 34.98 | 35.10 | 33.15 | 33.73 | 1,269,011 | +0.92(+2.80%) |
Apr 15, 2013 | 35.68 | 36.09 | 32.30 | 32.81 | 2,602,631 | -7.65(-18.91%) |
Apr 12, 2013 | 43.28 | 43.43 | 40.18 | 40.46 | 1,352,072 | -4.30(-9.61%) |
Apr 11, 2013 | 44.60 | 45.18 | 44.53 | 44.76 | 132,822 | +0.15(+0.34%) |
Apr 10, 2013 | 45.76 | 45.76 | 44.56 | 44.61 | 380,922 | -1.57(-3.40%) |
Apr 09, 2013 | 45.56 | 46.48 | 45.56 | 46.18 | 147,818 | +0.71(+1.56%) |
Apr 08, 2013 | 45.21 | 45.71 | 45.16 | 45.47 | 121,614 | -0.38(-0.83%) |
Apr 05, 2013 | 45.08 | 45.96 | 44.83 | 45.85 | 224,841 | +1.54(+3.48%) |
Apr 04, 2013 | 43.93 | 44.50 | 43.83 | 44.31 | 246,790 | -0.27(-0.61%) |
Apr 03, 2013 | 45.39 | 45.68 | 44.15 | 44.58 | 489,855 | -1.08(-2.37%) |
Apr 02, 2013 | 46.06 | 46.17 | 45.56 | 45.66 | 226,698 | -1.40(-2.97%) |
Apr 01, 2013 | 46.95 | 47.15 | 46.87 | 47.06 | 112,066 | +0.17(+0.36%) |
Mar 28, 2013 | 46.95 | 47.29 | 46.76 | 46.89 | 138,663 | -0.54(-1.14%) |
Mar 27, 2013 | 47.01 | 47.61 | 46.93 | 47.43 | 171,835 | +0.33(+0.70%) |
Mar 26, 2013 | 46.94 | 47.19 | 46.81 | 47.10 | 323,247 | -0.29(-0.61%) |
Mar 25, 2013 | 47.06 | 47.60 | 46.87 | 47.39 | 296,864 | -0.20(-0.42%) |
Mar 22, 2013 | 47.52 | 47.85 | 47.52 | 47.59 | 164,467 | -0.41(-0.85%) |
Mar 21, 2013 | 47.97 | 48.10 | 47.84 | 48.00 | 136,483 | +0.54(+1.14%) |
Mar 20, 2013 | 47.56 | 47.75 | 47.30 | 47.46 | 156,880 | -0.43(-0.90%) |
Mar 19, 2013 | 47.37 | 48.06 | 47.33 | 47.89 | 333,500 | +0.45(+0.95%) |
Mar 18, 2013 | 47.65 | 47.76 | 47.27 | 47.44 | 204,669 | +0.81(+1.74%) |
Mar 15, 2013 | 46.73 | 47.02 | 46.63 | 46.63 | 140,733 | +0.17(+0.37%) |
Mar 14, 2013 | 46.03 | 46.74 | 46.03 | 46.46 | 75,259 | +0.00(+0.00%) |
Mar 13, 2013 | 46.79 | 47.02 | 46.31 | 46.46 | 150,588 | -0.31(-0.66%) |
Mar 12, 2013 | 46.72 | 47.05 | 46.60 | 46.77 | 132,429 | +0.70(+1.52%) |
Mar 11, 2013 | 45.96 | 46.09 | 45.85 | 46.07 | 74,777 | +0.17(+0.37%) |
Mar 08, 2013 | 45.19 | 46.34 | 45.13 | 45.90 | 309,181 | +0.05(+0.11%) |
Mar 07, 2013 | 46.07 | 46.17 | 45.72 | 45.85 | 119,303 | -0.33(-0.71%) |
Mar 06, 2013 | 45.54 | 46.28 | 45.01 | 46.18 | 269,888 | +0.45(+0.98%) |
Mar 05, 2013 | 46.11 | 46.27 | 45.56 | 45.73 | 170,932 | +0.11(+0.24%) |
Mar 04, 2013 | 45.70 | 45.88 | 45.38 | 45.62 | 166,697 | -0.14(-0.31%) |
Mar 01, 2013 | 46.16 | 46.43 | 45.52 | 45.76 | 360,452 | -0.26(-0.56%) |
Feb 28, 2013 | 46.55 | 46.62 | 45.70 | 46.02 | 283,027 | -1.01(-2.15%) |
Feb 27, 2013 | 47.64 | 47.73 | 46.80 | 47.03 | 224,528 | -1.08(-2.24%) |
Feb 26, 2013 | 46.98 | 48.45 | 46.31 | 48.11 | 514,897 | +2.05(+4.45%) |
Feb 22, 2013 | 45.61 | 46.07 | 45.39 | 46.06 | 153,679 | +0.20(+0.44%) |
Feb 21, 2013 | 45.41 | 46.31 | 45.40 | 45.86 | 356,524 | +0.78(+1.73%) |
Feb 20, 2013 | 46.63 | 46.66 | 44.73 | 45.08 | 747,403 | -2.48(-5.21%) |
Feb 19, 2013 | 47.84 | 47.86 | 47.31 | 47.56 | 390,195 | -0.26(-0.54%) |
Feb 15, 2013 | 48.25 | 48.35 | 47.15 | 47.82 | 1,569,942 | -1.66(-3.35%) |
Feb 14, 2013 | 50.10 | 50.32 | 49.31 | 49.48 | 880,755 | -0.46(-0.93%) |
Feb 13, 2013 | 50.28 | 50.33 | 49.79 | 49.94 | 427,090 | -0.55(-1.09%) |
Feb 12, 2013 | 50.15 | 50.61 | 49.88 | 50.49 | 201,888 | +0.11(+0.22%) |
Feb 11, 2013 | 50.42 | 50.57 | 50.12 | 50.38 | 403,747 | -1.19(-2.31%) |
Feb 08, 2013 | 51.52 | 51.88 | 51.37 | 51.57 | 136,669 | -0.21(-0.41%) |
Feb 07, 2013 | 51.37 | 52.46 | 51.33 | 51.78 | 447,546 | -0.34(-0.65%) |
Feb 06, 2013 | 51.95 | 52.26 | 51.91 | 52.12 | 206,315 | +0.21(+0.40%) |
Feb 04, 2013 | 51.36 | 52.09 | 51.36 | 51.91 | 213,023 | +0.36(+0.70%) |