Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 44.54 | 44.71 | 44.32 | 44.54 | 232,361 | -0.01(-0.02%) |
Apr 29, 2013 | 43.85 | 44.61 | 43.85 | 44.54 | 226,460 | +0.87(+1.99%) |
Apr 26, 2013 | 44.22 | 44.41 | 43.53 | 43.68 | 230,887 | -0.51(-1.14%) |
Apr 25, 2013 | 43.37 | 44.21 | 43.24 | 44.18 | 239,043 | +1.01(+2.34%) |
Apr 24, 2013 | 42.94 | 43.26 | 42.84 | 43.17 | 166,318 | +0.25(+0.59%) |
Apr 23, 2013 | 42.33 | 42.94 | 42.33 | 42.92 | 169,272 | +0.72(+1.72%) |
Apr 22, 2013 | 42.29 | 42.35 | 41.87 | 42.20 | 150,091 | -0.13(-0.30%) |
Apr 19, 2013 | 42.29 | 42.62 | 42.01 | 42.32 | 177,949 | +0.13(+0.32%) |
Apr 18, 2013 | 42.83 | 42.83 | 41.96 | 42.19 | 255,303 | -0.44(-1.03%) |
Apr 17, 2013 | 43.04 | 43.20 | 42.12 | 42.62 | 163,888 | -0.73(-1.69%) |
Apr 16, 2013 | 44.13 | 44.31 | 42.65 | 43.36 | 210,348 | -0.31(-0.71%) |
Apr 15, 2013 | 44.86 | 45.11 | 43.36 | 43.67 | 382,195 | -1.50(-3.32%) |
Apr 12, 2013 | 43.92 | 45.19 | 43.92 | 45.17 | 645,448 | +1.28(+2.92%) |
Apr 11, 2013 | 43.66 | 44.03 | 43.61 | 43.89 | 130,538 | +0.23(+0.52%) |
Apr 10, 2013 | 42.92 | 43.66 | 42.90 | 43.66 | 285,875 | +0.66(+1.53%) |
Apr 09, 2013 | 43.15 | 43.31 | 42.44 | 43.00 | 254,084 | -0.19(-0.43%) |
Apr 08, 2013 | 43.71 | 43.71 | 42.86 | 43.19 | 223,778 | -0.24(-0.54%) |
Apr 05, 2013 | 43.10 | 43.59 | 42.83 | 43.42 | 159,571 | -0.28(-0.64%) |
Apr 04, 2013 | 43.94 | 44.34 | 43.60 | 43.70 | 194,011 | -0.03(-0.08%) |
Apr 03, 2013 | 44.25 | 44.88 | 43.69 | 43.74 | 522,742 | -0.45(-1.01%) |
Apr 02, 2013 | 45.41 | 45.43 | 44.02 | 44.18 | 271,265 | -1.09(-2.42%) |
Apr 01, 2013 | 45.06 | 45.60 | 44.78 | 45.28 | 259,463 | +0.38(+0.84%) |
Mar 28, 2013 | 44.69 | 45.02 | 44.57 | 44.90 | 145,836 | +0.31(+0.70%) |
Mar 27, 2013 | 44.53 | 44.69 | 44.31 | 44.59 | 144,217 | -0.20(-0.45%) |
Mar 26, 2013 | 44.11 | 44.91 | 44.11 | 44.79 | 226,198 | +0.71(+1.60%) |
Mar 25, 2013 | 44.31 | 44.78 | 43.87 | 44.08 | 215,172 | -0.04(-0.10%) |
Mar 22, 2013 | 44.15 | 44.67 | 43.94 | 44.12 | 219,849 | +0.30(+0.69%) |
Mar 21, 2013 | 44.32 | 44.59 | 43.63 | 43.82 | 244,889 | -0.65(-1.46%) |
Mar 20, 2013 | 44.27 | 44.60 | 44.18 | 44.47 | 236,761 | +0.27(+0.61%) |
Mar 19, 2013 | 44.54 | 44.90 | 44.01 | 44.20 | 432,466 | -0.96(-2.13%) |
Mar 18, 2013 | 45.07 | 45.38 | 44.83 | 45.16 | 226,585 | -0.32(-0.70%) |
Mar 15, 2013 | 45.64 | 45.65 | 45.13 | 45.48 | 629,640 | -0.05(-0.11%) |
Mar 14, 2013 | 44.53 | 45.56 | 44.27 | 45.53 | 336,601 | +1.04(+2.33%) |
Mar 13, 2013 | 43.26 | 44.71 | 43.26 | 44.49 | 380,401 | +1.27(+2.94%) |
Mar 12, 2013 | 42.68 | 43.29 | 42.65 | 43.22 | 278,050 | +0.37(+0.86%) |
Mar 11, 2013 | 42.30 | 42.92 | 42.10 | 42.85 | 257,953 | +0.29(+0.67%) |
Mar 08, 2013 | 41.55 | 42.73 | 41.55 | 42.57 | 350,012 | +1.27(+3.08%) |
Mar 07, 2013 | 41.39 | 41.42 | 41.09 | 41.29 | 379,615 | -0.10(-0.24%) |
Mar 06, 2013 | 40.72 | 41.40 | 40.70 | 41.40 | 266,923 | +0.93(+2.29%) |
Mar 05, 2013 | 39.96 | 40.49 | 39.79 | 40.47 | 222,272 | +0.69(+1.74%) |
Mar 04, 2013 | 40.18 | 40.23 | 39.72 | 39.78 | 373,930 | -0.56(-1.38%) |
Mar 01, 2013 | 40.23 | 40.89 | 39.81 | 40.33 | 493,527 | -0.11(-0.27%) |
Feb 28, 2013 | 40.16 | 40.85 | 39.98 | 40.44 | 458,345 | +0.77(+1.95%) |
Feb 27, 2013 | 38.28 | 39.69 | 37.69 | 39.67 | 434,258 | +1.39(+3.63%) |
Feb 26, 2013 | 37.34 | 38.51 | 37.34 | 38.28 | 331,795 | +0.44(+1.16%) |
Feb 22, 2013 | 37.76 | 38.04 | 37.72 | 37.84 | 313,544 | +0.27(+0.72%) |
Feb 21, 2013 | 38.18 | 38.26 | 37.55 | 37.57 | 268,199 | -0.68(-1.78%) |
Feb 20, 2013 | 38.26 | 38.68 | 38.20 | 38.26 | 570,153 | -0.08(-0.22%) |
Feb 19, 2013 | 38.18 | 38.35 | 38.08 | 38.34 | 350,929 | +0.16(+0.42%) |
Feb 15, 2013 | 37.97 | 38.38 | 37.91 | 38.18 | 144,771 | +0.13(+0.33%) |
Feb 14, 2013 | 38.21 | 38.29 | 37.92 | 38.05 | 298,653 | -0.29(-0.77%) |
Feb 13, 2013 | 38.16 | 38.58 | 37.99 | 38.35 | 287,692 | +0.25(+0.66%) |
Feb 12, 2013 | 38.11 | 38.22 | 38.01 | 38.10 | 209,486 | +0.02(+0.04%) |
Feb 11, 2013 | 38.08 | 38.22 | 37.88 | 38.08 | 209,733 | -0.13(-0.35%) |
Feb 08, 2013 | 37.72 | 38.22 | 37.56 | 38.21 | 460,788 | +0.43(+1.14%) |
Feb 07, 2013 | 37.37 | 37.88 | 37.36 | 37.78 | 323,856 | +0.41(+1.10%) |
Feb 06, 2013 | 37.03 | 37.57 | 37.03 | 37.37 | 375,738 | +0.15(+0.41%) |
Feb 04, 2013 | 37.38 | 37.78 | 37.14 | 37.22 | 458,270 | -0.27(-0.72%) |