Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 45.88 | 45.96 | 45.56 | 45.83 | 48,689 | +0.17(+0.38%) |
Apr 29, 2013 | 45.33 | 45.75 | 45.01 | 45.66 | 27,372 | +0.53(+1.18%) |
Apr 26, 2013 | 45.27 | 45.14 | 44.84 | 45.12 | 37,212 | +0.15(+0.34%) |
Apr 25, 2013 | 44.78 | 45.07 | 44.63 | 44.97 | 74,313 | -0.19(-0.42%) |
Apr 24, 2013 | 45.33 | 45.35 | 45.07 | 45.16 | 46,677 | +0.15(+0.34%) |
Apr 23, 2013 | 45.12 | 45.41 | 44.27 | 45.01 | 64,576 | +0.27(+0.60%) |
Apr 22, 2013 | 44.67 | 45.12 | 44.53 | 44.74 | 42,417 | -0.11(-0.25%) |
Apr 19, 2013 | 44.61 | 44.89 | 44.29 | 44.86 | 24,887 | +0.51(+1.16%) |
Apr 18, 2013 | 44.44 | 44.45 | 44.05 | 44.34 | 37,897 | +0.23(+0.52%) |
Apr 17, 2013 | 44.55 | 44.55 | 43.60 | 44.11 | 43,437 | -0.38(-0.86%) |
Apr 16, 2013 | 43.62 | 44.49 | 43.62 | 44.49 | 37,732 | +0.99(+2.27%) |
Apr 15, 2013 | 44.76 | 44.76 | 43.26 | 43.51 | 36,273 | -1.07(-2.39%) |
Apr 12, 2013 | 44.89 | 45.10 | 44.41 | 44.57 | 46,666 | -0.30(-0.68%) |
Apr 11, 2013 | 44.93 | 45.07 | 44.74 | 44.88 | 55,334 | -0.06(-0.13%) |
Apr 10, 2013 | 45.18 | 45.33 | 44.59 | 44.93 | 58,243 | +0.11(+0.25%) |
Apr 09, 2013 | 44.99 | 45.07 | 44.59 | 44.82 | 36,919 | +0.17(+0.38%) |
Apr 08, 2013 | 44.72 | 44.97 | 44.53 | 44.65 | 33,846 | +0.27(+0.60%) |
Apr 05, 2013 | 43.14 | 44.38 | 42.80 | 44.38 | 54,998 | +0.80(+1.83%) |
Apr 04, 2013 | 43.85 | 43.92 | 43.09 | 43.58 | 39,716 | -0.15(-0.35%) |
Apr 03, 2013 | 44.23 | 44.40 | 42.95 | 43.73 | 74,171 | -0.91(-2.05%) |
Apr 02, 2013 | 45.05 | 45.31 | 44.57 | 44.65 | 56,761 | -0.34(-0.76%) |
Apr 01, 2013 | 45.16 | 45.31 | 44.84 | 44.99 | 52,065 | +0.25(+0.55%) |
Mar 28, 2013 | 44.15 | 44.84 | 44.15 | 44.74 | 28,633 | +0.46(+1.03%) |
Mar 27, 2013 | 44.32 | 44.38 | 43.81 | 44.29 | 40,929 | +0.11(+0.26%) |
Mar 26, 2013 | 43.75 | 44.21 | 43.62 | 44.17 | 53,314 | +0.72(+1.66%) |
Mar 25, 2013 | 43.96 | 44.15 | 43.11 | 43.45 | 51,571 | -0.13(-0.31%) |
Mar 22, 2013 | 43.26 | 43.96 | 43.22 | 43.58 | 46,707 | +0.53(+1.24%) |
Mar 21, 2013 | 42.95 | 43.39 | 42.80 | 43.05 | 68,789 | +0.36(+0.84%) |
Mar 20, 2013 | 42.69 | 42.72 | 42.36 | 42.69 | 57,176 | +0.35(+0.82%) |
Mar 19, 2013 | 43.18 | 43.18 | 42.10 | 42.34 | 63,631 | -0.32(-0.76%) |
Mar 18, 2013 | 42.90 | 43.41 | 42.46 | 42.67 | 53,290 | -0.27(-0.62%) |
Mar 15, 2013 | 42.80 | 43.01 | 42.72 | 42.93 | 104,413 | +0.11(+0.27%) |
Mar 14, 2013 | 43.26 | 43.37 | 42.71 | 42.82 | 58,608 | -0.51(-1.19%) |
Mar 13, 2013 | 44.44 | 44.44 | 43.01 | 43.33 | 78,628 | -0.38(-0.87%) |
Mar 12, 2013 | 43.54 | 43.90 | 43.30 | 43.71 | 40,767 | +0.38(+0.88%) |
Mar 11, 2013 | 43.68 | 43.68 | 42.90 | 43.33 | 51,664 | -0.19(-0.44%) |
Mar 08, 2013 | 43.62 | 43.66 | 43.28 | 43.52 | 44,047 | +0.34(+0.79%) |
Mar 07, 2013 | 43.52 | 43.52 | 42.78 | 43.18 | 54,706 | +0.06(+0.13%) |
Mar 06, 2013 | 43.37 | 43.60 | 42.33 | 43.12 | 57,163 | -0.13(-0.31%) |
Mar 05, 2013 | 43.73 | 43.73 | 42.82 | 43.26 | 62,560 | +0.10(+0.22%) |
Mar 04, 2013 | 44.34 | 44.34 | 42.92 | 43.16 | 71,695 | -0.80(-1.82%) |
Mar 01, 2013 | 44.32 | 44.89 | 43.85 | 43.96 | 52,130 | -0.29(-0.65%) |
Feb 28, 2013 | 44.44 | 44.48 | 44.06 | 44.25 | 50,288 | +0.29(+0.65%) |
Feb 27, 2013 | 43.77 | 44.15 | 43.60 | 43.96 | 46,617 | +0.40(+0.92%) |
Feb 26, 2013 | 42.80 | 43.56 | 42.55 | 43.56 | 47,328 | +1.52(+3.62%) |
Feb 22, 2013 | 42.76 | 42.76 | 41.72 | 42.04 | 47,966 | -0.08(-0.18%) |
Feb 21, 2013 | 42.36 | 42.57 | 41.79 | 42.12 | 54,644 | -0.48(-1.12%) |
Feb 20, 2013 | 43.64 | 43.92 | 42.31 | 42.59 | 74,463 | -0.97(-2.23%) |
Feb 19, 2013 | 43.66 | 44.08 | 43.39 | 43.56 | 70,291 | -0.15(-0.35%) |
Feb 15, 2013 | 43.64 | 44.10 | 43.45 | 43.71 | 34,531 | +0.11(+0.26%) |
Feb 14, 2013 | 43.56 | 44.23 | 43.41 | 43.60 | 53,204 | -0.15(-0.35%) |
Feb 13, 2013 | 43.94 | 44.30 | 43.49 | 43.75 | 66,762 | -0.72(-1.63%) |
Feb 12, 2013 | 44.49 | 44.61 | 44.06 | 44.48 | 59,702 | +0.00(+0.00%) |
Feb 11, 2013 | 44.53 | 44.63 | 44.21 | 44.48 | 39,526 | -0.02(-0.04%) |
Feb 08, 2013 | 44.38 | 44.49 | 44.06 | 44.49 | 32,675 | +0.34(+0.78%) |
Feb 07, 2013 | 44.53 | 44.53 | 44.04 | 44.15 | 40,307 | +0.32(+0.74%) |
Feb 06, 2013 | 43.62 | 44.11 | 43.52 | 43.83 | 46,822 | +0.84(+1.95%) |
Feb 04, 2013 | 43.64 | 44.08 | 42.86 | 42.99 | 41,945 | -0.38(-0.88%) |