Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.03 | 39.75 | 38.73 | 39.65 | 541,554 | +0.50(+1.28%) |
Apr 29, 2013 | 39.88 | 40.17 | 38.99 | 39.15 | 624,554 | -0.70(-1.76%) |
Apr 26, 2013 | 40.54 | 44.39 | 39.72 | 39.85 | 1,556,443 | -4.54(-10.23%) |
Apr 25, 2013 | 44.20 | 45.28 | 43.82 | 44.39 | 345,936 | +0.19(+0.43%) |
Apr 24, 2013 | 43.78 | 44.37 | 43.66 | 44.20 | 0 | +0.51(+1.17%) |
Apr 23, 2013 | 43.07 | 43.86 | 43.07 | 43.69 | 136,792 | +0.73(+1.70%) |
Apr 22, 2013 | 42.80 | 43.20 | 42.65 | 42.96 | 242,572 | +0.14(+0.33%) |
Apr 19, 2013 | 43.39 | 43.71 | 42.45 | 42.82 | 265,879 | -0.38(-0.88%) |
Apr 18, 2013 | 43.82 | 43.82 | 42.62 | 43.20 | 189,007 | -0.59(-1.35%) |
Apr 17, 2013 | 44.72 | 44.93 | 43.25 | 43.79 | 323,048 | -1.32(-2.93%) |
Apr 16, 2013 | 45.96 | 45.96 | 44.70 | 45.11 | 246,115 | -0.50(-1.10%) |
Apr 15, 2013 | 46.67 | 46.88 | 44.99 | 45.61 | 388,087 | -1.39(-2.96%) |
Apr 12, 2013 | 46.75 | 47.12 | 46.45 | 47.00 | 236,242 | +0.08(+0.17%) |
Apr 11, 2013 | 46.70 | 46.92 | 45.96 | 46.92 | 212,828 | +0.30(+0.64%) |
Apr 10, 2013 | 45.62 | 46.88 | 45.52 | 46.62 | 172,852 | +1.22(+2.69%) |
Apr 09, 2013 | 45.30 | 45.65 | 44.92 | 45.40 | 134,583 | +0.31(+0.69%) |
Apr 08, 2013 | 44.79 | 45.11 | 44.52 | 45.09 | 96,473 | +0.43(+0.96%) |
Apr 05, 2013 | 44.87 | 44.93 | 44.48 | 44.66 | 454,252 | -0.79(-1.74%) |
Apr 04, 2013 | 44.74 | 45.48 | 44.74 | 45.45 | 172,267 | +0.69(+1.54%) |
Apr 03, 2013 | 45.14 | 45.38 | 44.41 | 44.76 | 374,082 | -0.24(-0.53%) |
Apr 02, 2013 | 45.66 | 46.10 | 44.82 | 45.00 | 145,579 | -0.37(-0.82%) |
Apr 01, 2013 | 46.33 | 46.40 | 44.97 | 45.37 | 138,296 | -1.03(-2.22%) |
Mar 28, 2013 | 45.91 | 46.50 | 45.63 | 46.40 | 145,592 | +0.35(+0.76%) |
Mar 27, 2013 | 45.59 | 46.23 | 44.93 | 46.05 | 188,414 | +0.30(+0.66%) |
Mar 26, 2013 | 45.83 | 46.05 | 45.49 | 45.75 | 112,395 | +0.04(+0.09%) |
Mar 25, 2013 | 45.81 | 46.23 | 45.40 | 45.71 | 142,188 | -0.08(-0.17%) |
Mar 22, 2013 | 46.01 | 46.17 | 45.20 | 45.79 | 235,984 | -0.21(-0.46%) |
Mar 21, 2013 | 46.45 | 46.90 | 45.99 | 46.00 | 230,355 | -0.73(-1.56%) |
Mar 20, 2013 | 46.51 | 47.01 | 46.13 | 46.73 | 170,927 | +0.38(+0.82%) |
Mar 19, 2013 | 46.34 | 46.46 | 45.61 | 46.35 | 265,636 | +0.20(+0.43%) |
Mar 18, 2013 | 45.99 | 46.48 | 45.57 | 46.15 | 323,450 | -0.20(-0.43%) |
Mar 15, 2013 | 46.00 | 46.68 | 45.90 | 46.35 | 719,926 | +0.60(+1.31%) |
Mar 14, 2013 | 44.60 | 45.97 | 44.60 | 45.75 | 329,931 | +1.06(+2.37%) |
Mar 13, 2013 | 43.79 | 44.78 | 43.76 | 44.69 | 297,919 | +0.82(+1.87%) |
Mar 12, 2013 | 43.47 | 43.98 | 43.16 | 43.87 | 168,384 | +0.22(+0.50%) |
Mar 11, 2013 | 43.74 | 43.81 | 43.05 | 43.65 | 190,383 | +0.26(+0.60%) |
Mar 08, 2013 | 43.44 | 43.83 | 43.18 | 43.39 | 146,688 | +0.22(+0.51%) |
Mar 07, 2013 | 42.67 | 43.40 | 42.42 | 43.17 | 252,114 | +0.41(+0.96%) |
Mar 06, 2013 | 42.62 | 42.98 | 42.29 | 42.76 | 233,061 | +0.44(+1.04%) |
Mar 05, 2013 | 42.01 | 42.81 | 41.96 | 42.32 | 176,430 | +0.36(+0.86%) |
Mar 04, 2013 | 41.46 | 42.09 | 41.35 | 41.96 | 244,049 | +0.46(+1.11%) |
Mar 01, 2013 | 41.88 | 42.05 | 41.41 | 41.50 | 332,339 | -0.57(-1.35%) |
Feb 28, 2013 | 43.19 | 43.48 | 42.07 | 42.07 | 239,208 | -0.03(-0.07%) |
Feb 27, 2013 | 42.01 | 42.23 | 41.85 | 42.10 | 288,226 | +0.15(+0.36%) |
Feb 26, 2013 | 42.34 | 42.88 | 41.94 | 41.95 | 296,813 | -0.13(-0.31%) |
Feb 25, 2013 | 43.55 | 43.55 | 42.03 | 42.08 | 271,247 | -1.30(-3.00%) |
Feb 22, 2013 | 42.41 | 43.38 | 42.41 | 43.38 | 227,227 | +1.03(+2.43%) |
Feb 21, 2013 | 43.08 | 43.10 | 42.28 | 42.35 | 486,939 | -0.88(-2.04%) |
Feb 20, 2013 | 43.24 | 43.67 | 43.14 | 43.23 | 332,379 | -0.17(-0.39%) |
Feb 19, 2013 | 43.61 | 43.62 | 42.84 | 43.40 | 422,075 | -0.11(-0.25%) |
Feb 15, 2013 | 42.99 | 43.88 | 42.90 | 43.51 | 358,685 | +0.00(+0.00%) |
Feb 14, 2013 | 42.02 | 44.51 | 42.02 | 43.51 | 1,181,179 | -4.34(-9.07%) |
Feb 13, 2013 | 47.86 | 48.42 | 47.37 | 47.85 | 283,008 | -0.05(-0.10%) |
Feb 12, 2013 | 47.50 | 47.94 | 47.30 | 47.90 | 251,200 | +0.42(+0.88%) |
Feb 11, 2013 | 47.65 | 47.89 | 47.05 | 47.48 | 279,227 | -0.07(-0.15%) |
Feb 08, 2013 | 47.04 | 47.69 | 46.95 | 47.55 | 131,392 | +0.62(+1.32%) |
Feb 07, 2013 | 47.45 | 47.66 | 46.61 | 46.93 | 234,751 | -0.51(-1.08%) |
Feb 06, 2013 | 46.87 | 47.84 | 46.36 | 47.44 | 253,158 | +1.57(+3.42%) |
Feb 04, 2013 | 46.40 | 46.57 | 45.59 | 45.87 | 170,449 | -0.61(-1.31%) |