Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.10 | 46.31 | 45.92 | 46.31 | 397,783 | +0.24(+0.52%) |
Apr 29, 2013 | 45.60 | 46.10 | 45.37 | 46.08 | 466,759 | +0.74(+1.62%) |
Apr 26, 2013 | 45.77 | 45.73 | 45.12 | 45.34 | 613,097 | -0.39(-0.85%) |
Apr 25, 2013 | 45.49 | 46.14 | 45.28 | 45.73 | 588,544 | +0.41(+0.91%) |
Apr 24, 2013 | 45.47 | 45.47 | 45.25 | 45.32 | 759,782 | -0.11(-0.24%) |
Apr 23, 2013 | 45.41 | 45.51 | 45.12 | 45.43 | 767,779 | +0.11(+0.24%) |
Apr 22, 2013 | 44.95 | 45.41 | 44.82 | 45.32 | 505,214 | +0.35(+0.77%) |
Apr 19, 2013 | 44.50 | 45.02 | 44.17 | 44.97 | 493,276 | +0.48(+1.07%) |
Apr 18, 2013 | 44.71 | 45.06 | 44.24 | 44.50 | 587,578 | -0.15(-0.34%) |
Apr 17, 2013 | 45.17 | 45.23 | 44.17 | 44.65 | 947,371 | -0.71(-1.57%) |
Apr 16, 2013 | 44.47 | 45.38 | 44.37 | 45.36 | 591,269 | +1.17(+2.64%) |
Apr 15, 2013 | 45.21 | 45.23 | 44.02 | 44.19 | 855,845 | -1.10(-2.44%) |
Apr 12, 2013 | 45.58 | 45.60 | 44.91 | 45.30 | 464,980 | -0.32(-0.71%) |
Apr 11, 2013 | 45.88 | 45.95 | 45.58 | 45.62 | 587,103 | -0.30(-0.66%) |
Apr 10, 2013 | 46.25 | 46.27 | 45.65 | 45.92 | 626,889 | -0.13(-0.28%) |
Apr 09, 2013 | 46.55 | 46.55 | 45.91 | 46.05 | 352,798 | -0.30(-0.65%) |
Apr 08, 2013 | 46.55 | 46.62 | 46.05 | 46.36 | 408,735 | -0.17(-0.37%) |
Apr 05, 2013 | 45.36 | 46.55 | 45.07 | 46.53 | 1,166,612 | +0.69(+1.51%) |
Apr 04, 2013 | 44.89 | 45.86 | 44.69 | 45.84 | 811,420 | +0.93(+2.07%) |
Apr 03, 2013 | 45.67 | 45.92 | 44.76 | 44.91 | 905,323 | -0.71(-1.57%) |
Apr 02, 2013 | 46.27 | 46.68 | 45.56 | 45.62 | 630,562 | -0.45(-0.99%) |
Apr 01, 2013 | 46.29 | 46.75 | 45.84 | 46.08 | 664,362 | -0.22(-0.47%) |
Mar 28, 2013 | 46.36 | 46.44 | 46.21 | 46.29 | 1,062,557 | -0.17(-0.37%) |
Mar 27, 2013 | 46.70 | 46.70 | 46.03 | 46.47 | 1,186,974 | -1.69(-3.51%) |
Mar 26, 2013 | 47.94 | 48.16 | 47.66 | 48.15 | 1,838,907 | +0.39(+0.82%) |
Mar 25, 2013 | 47.59 | 47.96 | 47.42 | 47.76 | 1,441,193 | +0.26(+0.55%) |
Mar 22, 2013 | 46.81 | 47.53 | 46.81 | 47.50 | 908,548 | +0.69(+1.48%) |
Mar 21, 2013 | 46.36 | 46.96 | 46.34 | 46.81 | 811,849 | +0.39(+0.84%) |
Mar 20, 2013 | 46.31 | 46.53 | 45.88 | 46.42 | 772,874 | +0.17(+0.37%) |
Mar 19, 2013 | 46.81 | 46.92 | 46.12 | 46.25 | 804,909 | -0.52(-1.11%) |
Mar 18, 2013 | 46.36 | 46.91 | 46.05 | 46.77 | 731,228 | +0.19(+0.42%) |
Mar 15, 2013 | 46.66 | 46.86 | 46.38 | 46.57 | 1,608,902 | -0.15(-0.32%) |
Mar 14, 2013 | 46.34 | 46.75 | 46.31 | 46.73 | 731,347 | +0.39(+0.84%) |
Mar 13, 2013 | 45.82 | 46.38 | 45.49 | 46.34 | 713,295 | +0.56(+1.23%) |
Mar 12, 2013 | 45.90 | 45.97 | 45.47 | 45.77 | 934,075 | -0.13(-0.28%) |
Mar 11, 2013 | 44.93 | 45.95 | 44.86 | 45.90 | 1,182,538 | +0.97(+2.17%) |
Mar 08, 2013 | 44.84 | 44.93 | 44.22 | 44.93 | 1,109,460 | +0.41(+0.92%) |
Mar 07, 2013 | 44.45 | 44.58 | 44.09 | 44.52 | 1,077,243 | -0.19(-0.44%) |
Mar 06, 2013 | 45.99 | 46.10 | 44.63 | 44.71 | 1,167,760 | -1.28(-2.78%) |
Mar 05, 2013 | 45.62 | 46.01 | 45.43 | 45.99 | 553,821 | +0.61(+1.34%) |
Mar 04, 2013 | 45.08 | 45.45 | 44.71 | 45.38 | 469,279 | +0.32(+0.72%) |
Mar 01, 2013 | 45.25 | 45.45 | 44.92 | 45.06 | 604,013 | -0.43(-0.95%) |
Feb 28, 2013 | 44.69 | 45.60 | 44.69 | 45.49 | 721,430 | +0.78(+1.74%) |
Feb 27, 2013 | 44.26 | 44.84 | 44.26 | 44.71 | 775,496 | +0.56(+1.27%) |
Feb 26, 2013 | 44.19 | 44.37 | 43.72 | 44.15 | 627,219 | -0.32(-0.73%) |
Feb 22, 2013 | 44.15 | 44.47 | 44.00 | 44.47 | 697,499 | +0.54(+1.23%) |
Feb 21, 2013 | 44.22 | 44.24 | 43.41 | 43.93 | 1,172,770 | -0.32(-0.73%) |
Feb 20, 2013 | 44.89 | 45.19 | 44.24 | 44.26 | 1,087,356 | -0.69(-1.54%) |
Feb 19, 2013 | 45.62 | 45.73 | 44.78 | 44.95 | 1,369,545 | -0.67(-1.47%) |
Feb 15, 2013 | 46.01 | 46.14 | 45.54 | 45.62 | 705,919 | -0.54(-1.17%) |
Feb 14, 2013 | 46.14 | 46.23 | 45.88 | 46.16 | 517,552 | -0.04(-0.09%) |
Feb 13, 2013 | 46.14 | 46.49 | 46.10 | 46.21 | 686,398 | +0.11(+0.23%) |
Feb 12, 2013 | 46.23 | 46.34 | 45.95 | 46.10 | 749,474 | +0.00(+0.00%) |
Feb 11, 2013 | 45.99 | 46.29 | 45.97 | 46.10 | 774,328 | +0.11(+0.24%) |
Feb 08, 2013 | 45.77 | 46.08 | 45.73 | 45.99 | 809,364 | +0.19(+0.43%) |
Feb 07, 2013 | 46.10 | 46.23 | 44.84 | 45.80 | 2,168,094 | -0.22(-0.47%) |
Feb 06, 2013 | 46.66 | 46.86 | 45.82 | 46.01 | 1,821,476 | -0.52(-1.12%) |
Feb 04, 2013 | 46.77 | 46.83 | 46.35 | 46.53 | 833,894 | -0.32(-0.69%) |