Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 48.71 | 50.01 | 47.97 | 48.90 | 1,420,244 | +1.99(+4.25%) |
Apr 29, 2013 | 46.69 | 47.39 | 46.32 | 46.91 | 899,007 | +0.50(+1.09%) |
Apr 26, 2013 | 45.98 | 46.62 | 46.00 | 46.40 | 590,075 | +0.41(+0.89%) |
Apr 25, 2013 | 45.83 | 46.58 | 45.56 | 46.00 | 454,452 | +0.43(+0.95%) |
Apr 24, 2013 | 45.18 | 45.82 | 45.07 | 45.56 | 373,531 | +0.37(+0.82%) |
Apr 23, 2013 | 45.24 | 45.59 | 44.80 | 45.19 | 381,168 | +0.12(+0.26%) |
Apr 22, 2013 | 44.99 | 45.25 | 44.62 | 45.07 | 348,872 | +0.27(+0.59%) |
Apr 19, 2013 | 44.29 | 44.99 | 44.27 | 44.81 | 363,610 | +0.60(+1.36%) |
Apr 18, 2013 | 44.19 | 44.34 | 43.49 | 44.21 | 449,824 | +0.13(+0.30%) |
Apr 17, 2013 | 44.64 | 44.79 | 43.79 | 44.07 | 684,161 | -0.97(-2.16%) |
Apr 16, 2013 | 44.90 | 45.23 | 44.70 | 45.05 | 571,608 | +0.41(+0.91%) |
Apr 15, 2013 | 45.81 | 46.01 | 44.48 | 44.64 | 770,453 | -1.30(-2.83%) |
Apr 12, 2013 | 46.01 | 46.15 | 45.46 | 45.94 | 607,305 | -0.22(-0.48%) |
Apr 11, 2013 | 45.76 | 46.87 | 45.72 | 46.16 | 781,554 | +0.32(+0.70%) |
Apr 10, 2013 | 44.91 | 45.99 | 44.85 | 45.84 | 552,327 | +0.96(+2.13%) |
Apr 09, 2013 | 45.30 | 45.30 | 44.67 | 44.89 | 464,343 | -0.41(-0.90%) |
Apr 08, 2013 | 44.87 | 45.31 | 44.56 | 45.30 | 308,154 | +0.51(+1.15%) |
Apr 05, 2013 | 44.56 | 44.93 | 44.42 | 44.78 | 470,653 | -0.59(-1.31%) |
Apr 04, 2013 | 43.66 | 45.45 | 43.63 | 45.37 | 756,658 | +1.39(+3.16%) |
Apr 03, 2013 | 44.33 | 44.67 | 43.58 | 43.98 | 616,965 | -0.39(-0.88%) |
Apr 02, 2013 | 45.18 | 45.36 | 44.34 | 44.37 | 608,431 | -0.66(-1.48%) |
Apr 01, 2013 | 45.57 | 45.98 | 45.02 | 45.04 | 534,199 | -0.53(-1.17%) |
Mar 28, 2013 | 45.45 | 45.77 | 45.31 | 45.57 | 495,977 | +0.23(+0.51%) |
Mar 27, 2013 | 45.06 | 45.37 | 44.71 | 45.34 | 254,357 | +0.00(+0.00%) |
Mar 26, 2013 | 45.44 | 45.51 | 44.80 | 45.34 | 350,493 | +0.06(+0.14%) |
Mar 25, 2013 | 45.50 | 45.53 | 44.84 | 45.28 | 324,466 | -0.07(-0.16%) |
Mar 22, 2013 | 45.09 | 45.40 | 45.09 | 45.35 | 390,388 | +0.31(+0.69%) |
Mar 21, 2013 | 44.77 | 45.22 | 44.67 | 45.04 | 380,830 | -0.09(-0.20%) |
Mar 20, 2013 | 44.97 | 45.17 | 44.40 | 45.13 | 484,891 | +0.57(+1.27%) |
Mar 19, 2013 | 44.49 | 44.74 | 44.02 | 44.56 | 536,076 | +0.30(+0.68%) |
Mar 18, 2013 | 43.70 | 44.43 | 43.42 | 44.26 | 1,605,349 | +0.12(+0.28%) |
Mar 15, 2013 | 44.22 | 44.29 | 43.90 | 44.13 | 554,816 | -0.12(-0.28%) |
Mar 14, 2013 | 44.27 | 44.27 | 43.80 | 44.26 | 422,653 | +0.12(+0.28%) |
Mar 13, 2013 | 43.81 | 44.22 | 43.71 | 44.13 | 344,859 | +0.30(+0.69%) |
Mar 12, 2013 | 44.05 | 44.23 | 43.63 | 43.83 | 621,126 | -0.18(-0.40%) |
Mar 11, 2013 | 43.67 | 44.01 | 43.67 | 44.01 | 545,453 | +0.12(+0.28%) |
Mar 08, 2013 | 44.04 | 44.07 | 43.78 | 43.89 | 608,559 | +0.07(+0.16%) |
Mar 07, 2013 | 43.93 | 44.08 | 43.67 | 43.82 | 419,556 | -0.12(-0.28%) |
Mar 06, 2013 | 43.75 | 44.28 | 43.75 | 43.94 | 463,327 | +0.16(+0.36%) |
Mar 05, 2013 | 43.19 | 43.82 | 43.19 | 43.78 | 813,466 | +0.87(+2.04%) |
Mar 04, 2013 | 42.60 | 43.10 | 42.30 | 42.91 | 818,401 | +0.32(+0.75%) |
Mar 01, 2013 | 41.90 | 42.79 | 41.61 | 42.59 | 978,200 | +0.57(+1.36%) |
Feb 28, 2013 | 42.25 | 42.98 | 41.73 | 42.02 | 1,953,212 | +0.70(+1.69%) |
Feb 27, 2013 | 40.44 | 41.69 | 40.39 | 41.32 | 981,869 | +0.73(+1.80%) |
Feb 26, 2013 | 40.02 | 40.71 | 39.90 | 40.59 | 569,830 | +0.74(+1.86%) |
Feb 25, 2013 | 40.74 | 40.84 | 39.82 | 39.85 | 628,648 | -0.80(-1.98%) |
Feb 22, 2013 | 39.99 | 40.71 | 39.77 | 40.65 | 809,434 | +1.28(+3.25%) |
Feb 21, 2013 | 39.60 | 40.16 | 39.22 | 39.37 | 475,374 | -0.30(-0.76%) |
Feb 20, 2013 | 40.09 | 40.53 | 39.66 | 39.67 | 448,145 | -0.44(-1.10%) |
Feb 19, 2013 | 40.04 | 40.21 | 39.64 | 40.11 | 429,260 | +0.08(+0.20%) |
Feb 15, 2013 | 39.60 | 40.72 | 39.60 | 40.03 | 659,424 | +0.51(+1.29%) |
Feb 14, 2013 | 40.08 | 40.22 | 39.49 | 39.52 | 797,874 | -0.60(-1.50%) |
Feb 13, 2013 | 41.05 | 41.13 | 39.96 | 40.12 | 1,064,188 | -0.94(-2.28%) |
Feb 12, 2013 | 41.41 | 41.42 | 40.94 | 41.05 | 503,065 | -0.25(-0.60%) |
Feb 11, 2013 | 41.21 | 41.85 | 41.06 | 41.30 | 401,963 | +0.07(+0.17%) |
Feb 08, 2013 | 40.97 | 41.68 | 40.97 | 41.23 | 843,916 | +0.20(+0.49%) |
Feb 07, 2013 | 41.28 | 41.42 | 40.78 | 41.03 | 466,495 | -0.23(-0.56%) |
Feb 06, 2013 | 41.10 | 41.65 | 40.73 | 41.26 | 648,898 | +0.07(+0.17%) |
Feb 04, 2013 | 41.86 | 41.90 | 41.10 | 41.19 | 757,987 | -0.96(-2.28%) |