Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 48.70 | 50.00 | 47.97 | 48.90 | 1,420,375 | +1.99(+4.25%) |
Apr 29, 2013 | 46.68 | 47.39 | 46.32 | 46.90 | 899,090 | +0.50(+1.09%) |
Apr 26, 2013 | 45.97 | 46.62 | 45.99 | 46.40 | 590,129 | +0.41(+0.89%) |
Apr 25, 2013 | 45.82 | 46.58 | 45.56 | 45.99 | 454,494 | +0.43(+0.95%) |
Apr 24, 2013 | 45.18 | 45.81 | 45.07 | 45.56 | 373,565 | +0.37(+0.82%) |
Apr 23, 2013 | 45.24 | 45.58 | 44.80 | 45.18 | 381,203 | +0.12(+0.26%) |
Apr 22, 2013 | 44.98 | 45.25 | 44.62 | 45.07 | 348,904 | +0.27(+0.59%) |
Apr 19, 2013 | 44.28 | 44.99 | 44.26 | 44.80 | 363,643 | +0.60(+1.36%) |
Apr 18, 2013 | 44.18 | 44.33 | 43.48 | 44.20 | 449,865 | +0.13(+0.30%) |
Apr 17, 2013 | 44.64 | 44.78 | 43.79 | 44.07 | 684,224 | -0.97(-2.16%) |
Apr 16, 2013 | 44.89 | 45.23 | 44.70 | 45.04 | 571,660 | +0.41(+0.91%) |
Apr 15, 2013 | 45.80 | 46.01 | 44.48 | 44.64 | 770,524 | -1.30(-2.83%) |
Apr 12, 2013 | 46.01 | 46.15 | 45.46 | 45.94 | 607,361 | -0.22(-0.48%) |
Apr 11, 2013 | 45.76 | 46.87 | 45.72 | 46.16 | 781,626 | +0.32(+0.70%) |
Apr 10, 2013 | 44.91 | 45.98 | 44.85 | 45.84 | 552,378 | +0.96(+2.13%) |
Apr 09, 2013 | 45.30 | 45.30 | 44.66 | 44.88 | 464,386 | -0.41(-0.90%) |
Apr 08, 2013 | 44.87 | 45.31 | 44.56 | 45.29 | 308,182 | +0.51(+1.15%) |
Apr 05, 2013 | 44.56 | 44.93 | 44.41 | 44.78 | 470,696 | -0.59(-1.31%) |
Apr 04, 2013 | 43.65 | 45.44 | 43.63 | 45.37 | 756,727 | +1.39(+3.16%) |
Apr 03, 2013 | 44.33 | 44.66 | 43.57 | 43.98 | 617,021 | -0.39(-0.88%) |
Apr 02, 2013 | 45.18 | 45.35 | 44.33 | 44.37 | 608,487 | -0.66(-1.48%) |
Apr 01, 2013 | 45.57 | 45.97 | 45.02 | 45.03 | 534,248 | -0.53(-1.17%) |
Mar 28, 2013 | 45.45 | 45.77 | 45.31 | 45.57 | 496,022 | +0.23(+0.51%) |
Mar 27, 2013 | 45.06 | 45.37 | 44.71 | 45.34 | 254,380 | +0.00(+0.00%) |
Mar 26, 2013 | 45.43 | 45.50 | 44.80 | 45.34 | 350,525 | +0.06(+0.14%) |
Mar 25, 2013 | 45.49 | 45.52 | 44.84 | 45.27 | 324,495 | -0.07(-0.16%) |
Mar 22, 2013 | 45.09 | 45.40 | 45.09 | 45.34 | 390,424 | +0.31(+0.69%) |
Mar 21, 2013 | 44.77 | 45.22 | 44.66 | 45.03 | 380,865 | -0.09(-0.20%) |
Mar 20, 2013 | 44.96 | 45.17 | 44.40 | 45.12 | 484,935 | +0.57(+1.27%) |
Mar 19, 2013 | 44.48 | 44.73 | 44.02 | 44.56 | 536,125 | +0.30(+0.68%) |
Mar 18, 2013 | 43.70 | 44.42 | 43.41 | 44.25 | 1,605,496 | +0.12(+0.28%) |
Mar 15, 2013 | 44.22 | 44.28 | 43.90 | 44.13 | 554,867 | -0.12(-0.28%) |
Mar 14, 2013 | 44.26 | 44.26 | 43.79 | 44.25 | 422,692 | +0.12(+0.28%) |
Mar 13, 2013 | 43.80 | 44.22 | 43.71 | 44.13 | 344,890 | +0.30(+0.69%) |
Mar 12, 2013 | 44.05 | 44.23 | 43.63 | 43.83 | 621,183 | -0.18(-0.40%) |
Mar 11, 2013 | 43.67 | 44.01 | 43.67 | 44.01 | 545,503 | +0.12(+0.28%) |
Mar 08, 2013 | 44.03 | 44.07 | 43.78 | 43.88 | 608,615 | +0.07(+0.16%) |
Mar 07, 2013 | 43.93 | 44.08 | 43.67 | 43.81 | 419,595 | -0.12(-0.28%) |
Mar 06, 2013 | 43.74 | 44.28 | 43.74 | 43.94 | 463,370 | +0.16(+0.36%) |
Mar 05, 2013 | 43.19 | 43.82 | 43.19 | 43.78 | 813,541 | +0.87(+2.04%) |
Mar 04, 2013 | 42.59 | 43.10 | 42.29 | 42.90 | 818,476 | +0.32(+0.75%) |
Mar 01, 2013 | 41.90 | 42.79 | 41.61 | 42.59 | 978,290 | +0.57(+1.36%) |
Feb 28, 2013 | 42.24 | 42.98 | 41.73 | 42.01 | 1,953,391 | +0.70(+1.69%) |
Feb 27, 2013 | 40.43 | 41.69 | 40.39 | 41.32 | 981,959 | +0.73(+1.80%) |
Feb 26, 2013 | 40.02 | 40.71 | 39.89 | 40.58 | 569,882 | +0.74(+1.86%) |
Feb 25, 2013 | 40.73 | 40.84 | 39.82 | 39.84 | 628,706 | -0.80(-1.98%) |
Feb 22, 2013 | 39.98 | 40.71 | 39.77 | 40.64 | 809,509 | +1.28(+3.25%) |
Feb 21, 2013 | 39.59 | 40.16 | 39.22 | 39.37 | 475,418 | -0.30(-0.76%) |
Feb 20, 2013 | 40.09 | 40.53 | 39.66 | 39.67 | 448,186 | -0.44(-1.10%) |
Feb 19, 2013 | 40.04 | 40.20 | 39.64 | 40.11 | 429,300 | +0.08(+0.20%) |
Feb 15, 2013 | 39.59 | 40.72 | 39.59 | 40.03 | 659,484 | +0.51(+1.29%) |
Feb 14, 2013 | 40.08 | 40.21 | 39.49 | 39.52 | 797,947 | -0.60(-1.50%) |
Feb 13, 2013 | 41.04 | 41.13 | 39.96 | 40.12 | 1,064,285 | -0.94(-2.28%) |
Feb 12, 2013 | 41.40 | 41.42 | 40.94 | 41.05 | 503,111 | -0.25(-0.60%) |
Feb 11, 2013 | 41.21 | 41.84 | 41.06 | 41.30 | 402,000 | +0.07(+0.17%) |
Feb 08, 2013 | 40.97 | 41.68 | 40.97 | 41.23 | 843,994 | +0.20(+0.49%) |
Feb 07, 2013 | 41.28 | 41.41 | 40.78 | 41.02 | 466,538 | -0.23(-0.56%) |
Feb 06, 2013 | 41.09 | 41.65 | 40.72 | 41.25 | 648,958 | +0.07(+0.17%) |
Feb 04, 2013 | 41.85 | 41.90 | 41.09 | 41.18 | 758,056 | -0.96(-2.28%) |