Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 44.50 | 44.65 | 44.39 | 44.65 | 18,396 | +0.12(+0.28%) |
Apr 29, 2013 | 44.32 | 44.61 | 44.29 | 44.53 | 29,349 | +0.27(+0.61%) |
Apr 26, 2013 | 44.24 | 44.31 | 44.10 | 44.26 | 25,388 | -0.01(-0.02%) |
Apr 25, 2013 | 44.19 | 44.47 | 44.19 | 44.27 | 29,056 | +0.12(+0.28%) |
Apr 24, 2013 | 44.06 | 44.23 | 44.06 | 44.14 | 29,946 | +0.02(+0.06%) |
Apr 23, 2013 | 43.86 | 44.13 | 43.71 | 44.12 | 56,644 | +0.48(+1.10%) |
Apr 22, 2013 | 43.55 | 43.73 | 43.30 | 43.64 | 273,963 | +0.20(+0.45%) |
Apr 19, 2013 | 43.20 | 43.45 | 43.11 | 43.44 | 190,029 | +0.35(+0.82%) |
Apr 18, 2013 | 43.43 | 43.43 | 42.98 | 43.09 | 46,542 | -0.31(-0.72%) |
Apr 17, 2013 | 43.73 | 43.73 | 43.16 | 43.40 | 104,321 | -0.64(-1.45%) |
Apr 16, 2013 | 43.76 | 44.05 | 43.65 | 44.04 | 70,328 | +0.53(+1.21%) |
Apr 15, 2013 | 44.17 | 44.18 | 43.46 | 43.51 | 59,269 | -0.87(-1.96%) |
Apr 12, 2013 | 44.36 | 44.45 | 44.17 | 44.38 | 43,216 | -0.12(-0.27%) |
Apr 11, 2013 | 44.35 | 44.61 | 44.31 | 44.50 | 34,041 | +0.15(+0.34%) |
Apr 10, 2013 | 43.97 | 44.41 | 43.97 | 44.35 | 54,904 | +0.51(+1.16%) |
Apr 09, 2013 | 43.74 | 44.00 | 43.63 | 43.84 | 26,709 | +0.16(+0.37%) |
Apr 08, 2013 | 43.38 | 43.68 | 43.32 | 43.68 | 19,644 | +0.25(+0.56%) |
Apr 05, 2013 | 43.10 | 43.47 | 43.03 | 43.43 | 68,340 | -0.20(-0.45%) |
Apr 04, 2013 | 43.47 | 43.63 | 43.41 | 43.63 | 77,541 | +0.16(+0.38%) |
Apr 03, 2013 | 43.92 | 43.92 | 43.38 | 43.47 | 67,390 | -0.40(-0.91%) |
Apr 02, 2013 | 43.77 | 43.97 | 43.76 | 43.87 | 38,538 | +0.23(+0.52%) |
Apr 01, 2013 | 43.75 | 43.83 | 43.54 | 43.64 | 50,163 | -0.12(-0.28%) |
Mar 28, 2013 | 43.65 | 43.81 | 43.65 | 43.76 | 25,313 | +0.12(+0.28%) |
Mar 27, 2013 | 43.41 | 43.66 | 43.34 | 43.64 | 53,205 | -0.01(-0.02%) |
Mar 26, 2013 | 43.47 | 43.65 | 43.47 | 43.65 | 42,526 | +0.32(+0.74%) |
Mar 25, 2013 | 43.62 | 43.65 | 43.15 | 43.33 | 30,173 | -0.11(-0.26%) |
Mar 22, 2013 | 43.22 | 43.44 | 43.22 | 43.44 | 35,122 | +0.30(+0.70%) |
Mar 21, 2013 | 43.24 | 43.38 | 43.09 | 43.14 | 59,602 | -0.34(-0.77%) |
Mar 20, 2013 | 43.43 | 43.54 | 43.40 | 43.48 | 24,340 | +0.26(+0.60%) |
Mar 19, 2013 | 43.41 | 43.41 | 42.94 | 43.22 | 44,756 | -0.08(-0.19%) |
Mar 18, 2013 | 43.13 | 43.46 | 43.07 | 43.30 | 76,590 | -0.24(-0.54%) |
Mar 15, 2013 | 43.53 | 43.56 | 43.39 | 43.53 | 37,284 | -0.03(-0.07%) |
Mar 14, 2013 | 43.44 | 43.59 | 43.44 | 43.57 | 49,952 | +0.21(+0.49%) |
Mar 13, 2013 | 43.33 | 43.42 | 43.24 | 43.35 | 34,013 | +0.02(+0.06%) |
Mar 12, 2013 | 43.41 | 43.43 | 43.22 | 43.33 | 19,841 | -0.09(-0.21%) |
Mar 11, 2013 | 43.24 | 43.43 | 43.19 | 43.42 | 41,159 | +0.17(+0.40%) |
Mar 08, 2013 | 43.24 | 43.31 | 43.07 | 43.25 | 46,489 | +0.13(+0.29%) |
Mar 07, 2013 | 43.04 | 43.14 | 43.04 | 43.12 | 40,679 | +0.11(+0.25%) |
Mar 06, 2013 | 43.08 | 43.09 | 42.91 | 43.01 | 32,366 | +0.10(+0.23%) |
Mar 05, 2013 | 42.77 | 43.05 | 42.77 | 42.91 | 40,032 | +0.37(+0.88%) |
Mar 04, 2013 | 42.26 | 42.54 | 42.19 | 42.54 | 71,974 | +0.20(+0.46%) |
Mar 01, 2013 | 42.04 | 42.37 | 41.92 | 42.35 | 44,039 | +0.18(+0.42%) |
Feb 28, 2013 | 42.34 | 42.52 | 42.17 | 42.17 | 34,409 | -0.13(-0.31%) |
Feb 27, 2013 | 41.78 | 42.40 | 41.78 | 42.30 | 35,511 | +0.51(+1.23%) |
Feb 26, 2013 | 41.69 | 41.82 | 41.45 | 41.78 | 73,687 | -0.46(-1.10%) |
Feb 22, 2013 | 42.08 | 42.25 | 42.01 | 42.25 | 18,974 | +0.34(+0.82%) |
Feb 21, 2013 | 42.06 | 42.06 | 41.78 | 41.91 | 33,773 | -0.24(-0.58%) |
Feb 20, 2013 | 42.60 | 42.60 | 42.13 | 42.15 | 59,376 | -0.46(-1.09%) |
Feb 19, 2013 | 42.39 | 42.62 | 42.39 | 42.61 | 48,075 | +0.33(+0.79%) |
Feb 15, 2013 | 42.43 | 42.45 | 42.21 | 42.28 | 29,946 | -0.11(-0.27%) |
Feb 14, 2013 | 42.26 | 42.43 | 42.20 | 42.39 | 28,204 | +0.04(+0.10%) |
Feb 13, 2013 | 42.42 | 42.45 | 42.25 | 42.35 | 30,080 | +0.04(+0.10%) |
Feb 12, 2013 | 42.29 | 42.38 | 42.23 | 42.31 | 37,615 | +0.05(+0.12%) |
Feb 11, 2013 | 42.28 | 42.28 | 42.19 | 42.26 | 19,284 | +0.01(+0.02%) |
Feb 08, 2013 | 42.15 | 42.29 | 42.14 | 42.26 | 97,070 | +0.21(+0.50%) |
Feb 07, 2013 | 42.16 | 42.16 | 41.76 | 42.04 | 31,585 | -0.04(-0.10%) |
Feb 06, 2013 | 41.94 | 42.11 | 41.92 | 42.08 | 49,509 | +0.43(+1.04%) |
Feb 04, 2013 | 41.87 | 41.92 | 41.63 | 41.65 | 75,454 | -0.48(-1.14%) |