Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.31 | 43.63 | 43.10 | 43.62 | 49,354 | +0.01(+0.03%) |
Apr 29, 2013 | 43.20 | 43.70 | 43.18 | 43.61 | 299,516 | +0.52(+1.21%) |
Apr 26, 2013 | 43.12 | 43.23 | 42.91 | 43.09 | 157,388 | -0.15(-0.34%) |
Apr 25, 2013 | 43.37 | 43.62 | 43.16 | 43.23 | 34,899 | +0.36(+0.85%) |
Apr 24, 2013 | 42.42 | 42.92 | 42.42 | 42.87 | 50,405 | +0.92(+2.20%) |
Apr 23, 2013 | 41.81 | 42.09 | 41.73 | 41.95 | 36,452 | +0.29(+0.70%) |
Apr 22, 2013 | 41.58 | 41.75 | 41.30 | 41.66 | 24,881 | +0.14(+0.34%) |
Apr 19, 2013 | 41.57 | 41.67 | 41.26 | 41.52 | 23,319 | +0.35(+0.85%) |
Apr 18, 2013 | 41.21 | 41.37 | 40.86 | 41.17 | 264,743 | -0.03(-0.07%) |
Apr 17, 2013 | 41.62 | 41.64 | 41.06 | 41.20 | 34,782 | -1.06(-2.51%) |
Apr 16, 2013 | 42.33 | 42.55 | 42.02 | 42.26 | 96,485 | +0.69(+1.66%) |
Apr 15, 2013 | 42.53 | 42.53 | 41.48 | 41.57 | 122,206 | -1.89(-4.34%) |
Apr 12, 2013 | 43.78 | 43.78 | 43.21 | 43.46 | 69,821 | -0.68(-1.53%) |
Apr 11, 2013 | 44.16 | 44.30 | 43.95 | 44.13 | 19,245 | +0.10(+0.24%) |
Apr 10, 2013 | 44.16 | 44.19 | 44.01 | 44.03 | 54,166 | +0.19(+0.44%) |
Apr 09, 2013 | 43.36 | 44.00 | 43.35 | 43.84 | 109,721 | +0.77(+1.80%) |
Apr 08, 2013 | 42.81 | 43.06 | 42.77 | 43.06 | 19,507 | +0.14(+0.33%) |
Apr 05, 2013 | 42.63 | 42.97 | 42.48 | 42.92 | 68,195 | -0.25(-0.57%) |
Apr 04, 2013 | 42.94 | 43.23 | 42.84 | 43.17 | 80,243 | +0.33(+0.78%) |
Apr 03, 2013 | 43.49 | 43.49 | 42.72 | 42.83 | 236,991 | -0.64(-1.47%) |
Apr 02, 2013 | 43.75 | 43.83 | 43.43 | 43.47 | 248,099 | -0.24(-0.54%) |
Apr 01, 2013 | 44.02 | 44.03 | 43.63 | 43.71 | 64,516 | -0.46(-1.04%) |
Mar 28, 2013 | 44.07 | 44.24 | 44.02 | 44.17 | 47,001 | -0.10(-0.23%) |
Mar 27, 2013 | 43.84 | 44.28 | 43.83 | 44.28 | 42,202 | +0.06(+0.13%) |
Mar 26, 2013 | 44.26 | 44.26 | 44.06 | 44.22 | 33,575 | +0.14(+0.32%) |
Mar 25, 2013 | 44.42 | 44.55 | 43.95 | 44.07 | 44,528 | -0.50(-1.12%) |
Mar 22, 2013 | 44.54 | 44.65 | 44.44 | 44.57 | 32,566 | +0.04(+0.08%) |
Mar 21, 2013 | 44.51 | 44.76 | 44.49 | 44.54 | 66,386 | -0.48(-1.06%) |
Mar 20, 2013 | 44.85 | 45.11 | 44.82 | 45.01 | 92,380 | +0.22(+0.50%) |
Mar 19, 2013 | 45.17 | 45.20 | 44.48 | 44.79 | 71,128 | -0.45(-0.99%) |
Mar 18, 2013 | 45.29 | 45.55 | 45.23 | 45.23 | 54,717 | -0.56(-1.23%) |
Mar 15, 2013 | 45.72 | 45.93 | 45.64 | 45.80 | 28,153 | +0.10(+0.23%) |
Mar 14, 2013 | 45.50 | 45.78 | 45.50 | 45.69 | 20,308 | +0.13(+0.29%) |
Mar 13, 2013 | 45.58 | 45.69 | 45.44 | 45.56 | 21,434 | -0.19(-0.41%) |
Mar 12, 2013 | 45.80 | 46.01 | 45.70 | 45.75 | 51,717 | -0.03(-0.06%) |
Mar 11, 2013 | 45.54 | 45.78 | 45.42 | 45.78 | 47,378 | +0.22(+0.47%) |
Mar 08, 2013 | 45.51 | 45.61 | 45.37 | 45.56 | 17,223 | +0.09(+0.19%) |
Mar 07, 2013 | 45.44 | 45.72 | 45.44 | 45.47 | 32,944 | +0.08(+0.18%) |
Mar 06, 2013 | 45.34 | 45.53 | 45.18 | 45.39 | 68,292 | +0.29(+0.64%) |
Mar 05, 2013 | 45.09 | 45.32 | 45.03 | 45.10 | 121,129 | +0.51(+1.13%) |
Mar 04, 2013 | 44.62 | 44.64 | 44.33 | 44.59 | 56,222 | -0.46(-1.02%) |
Mar 01, 2013 | 44.75 | 45.11 | 44.68 | 45.06 | 81,190 | -0.22(-0.49%) |
Feb 28, 2013 | 45.34 | 45.59 | 45.28 | 45.28 | 44,850 | -0.21(-0.46%) |
Feb 27, 2013 | 44.71 | 45.58 | 44.71 | 45.49 | 65,817 | +0.53(+1.17%) |
Feb 26, 2013 | 44.84 | 45.06 | 44.62 | 44.96 | 35,363 | -0.41(-0.90%) |
Feb 22, 2013 | 45.19 | 45.37 | 44.92 | 45.37 | 22,770 | +0.54(+1.21%) |
Feb 21, 2013 | 44.89 | 45.09 | 44.61 | 44.83 | 55,891 | -0.80(-1.76%) |
Feb 20, 2013 | 46.53 | 46.53 | 45.57 | 45.63 | 197,129 | -1.15(-2.45%) |
Feb 19, 2013 | 46.79 | 47.00 | 46.73 | 46.77 | 155,133 | -0.09(-0.19%) |
Feb 15, 2013 | 47.12 | 47.15 | 46.65 | 46.86 | 47,527 | -0.27(-0.58%) |
Feb 14, 2013 | 47.08 | 47.21 | 47.00 | 47.14 | 32,294 | -0.11(-0.24%) |
Feb 13, 2013 | 47.32 | 47.49 | 47.11 | 47.25 | 39,712 | +0.34(+0.73%) |
Feb 12, 2013 | 46.67 | 47.07 | 46.65 | 46.91 | 54,054 | -0.07(-0.16%) |
Feb 11, 2013 | 46.86 | 46.98 | 46.74 | 46.98 | 31,690 | -0.11(-0.24%) |
Feb 08, 2013 | 47.02 | 47.20 | 46.95 | 47.09 | 105,986 | +0.29(+0.62%) |
Feb 07, 2013 | 47.23 | 47.23 | 46.71 | 46.80 | 88,480 | -0.39(-0.82%) |
Feb 06, 2013 | 47.00 | 47.19 | 46.82 | 47.19 | 126,170 | +0.19(+0.40%) |
Feb 04, 2013 | 47.14 | 47.21 | 46.94 | 47.00 | 33,547 | -0.65(-1.37%) |