Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 47.56 | 47.56 | 46.70 | 47.22 | 0 | +0.06(+0.13%) |
Apr 29, 2013 | 47.01 | 47.34 | 46.85 | 47.16 | 41,863 | +0.48(+1.02%) |
Apr 26, 2013 | 46.81 | 46.92 | 46.42 | 46.69 | 76,748 | -0.23(-0.50%) |
Apr 25, 2013 | 47.27 | 47.40 | 46.66 | 46.92 | 0 | -0.17(-0.35%) |
Apr 24, 2013 | 47.03 | 47.09 | 46.53 | 47.09 | 0 | +0.14(+0.29%) |
Apr 23, 2013 | 46.78 | 46.98 | 46.41 | 46.95 | 28,307 | +0.42(+0.89%) |
Apr 22, 2013 | 46.83 | 46.90 | 46.29 | 46.53 | 78,853 | -0.29(-0.63%) |
Apr 19, 2013 | 46.65 | 46.98 | 46.43 | 46.83 | 47,687 | +0.38(+0.81%) |
Apr 18, 2013 | 46.45 | 46.66 | 46.14 | 46.45 | 86,711 | -0.03(-0.06%) |
Apr 17, 2013 | 46.14 | 46.71 | 46.10 | 46.48 | 114,926 | -0.13(-0.28%) |
Apr 16, 2013 | 46.05 | 46.66 | 45.75 | 46.61 | 60,983 | +0.88(+1.92%) |
Apr 15, 2013 | 46.86 | 46.86 | 45.64 | 45.73 | 91,030 | -1.04(-2.21%) |
Apr 12, 2013 | 46.72 | 46.84 | 46.42 | 46.77 | 72,489 | -0.09(-0.19%) |
Apr 11, 2013 | 46.99 | 47.06 | 46.49 | 46.86 | 60,147 | -0.05(-0.11%) |
Apr 10, 2013 | 46.84 | 47.09 | 46.75 | 46.91 | 108,744 | +0.06(+0.13%) |
Apr 09, 2013 | 47.04 | 47.06 | 46.60 | 46.85 | 27,195 | -0.28(-0.59%) |
Apr 08, 2013 | 46.89 | 47.18 | 46.34 | 47.13 | 33,886 | +0.37(+0.79%) |
Apr 05, 2013 | 46.36 | 46.90 | 46.11 | 46.76 | 88,181 | -0.07(-0.15%) |
Apr 04, 2013 | 46.83 | 46.94 | 46.47 | 46.83 | 87,962 | +0.20(+0.44%) |
Apr 03, 2013 | 47.15 | 47.25 | 46.33 | 46.63 | 106,459 | -0.39(-0.84%) |
Apr 02, 2013 | 47.39 | 47.46 | 46.82 | 47.02 | 103,001 | -0.11(-0.24%) |
Apr 01, 2013 | 47.08 | 47.13 | 46.64 | 47.13 | 76,829 | +0.05(+0.11%) |
Mar 28, 2013 | 46.99 | 47.20 | 46.79 | 47.08 | 71,351 | +0.05(+0.10%) |
Mar 27, 2013 | 47.35 | 47.35 | 46.91 | 47.03 | 90,615 | -0.40(-0.84%) |
Mar 26, 2013 | 47.38 | 47.66 | 47.17 | 47.43 | 52,203 | +0.08(+0.16%) |
Mar 25, 2013 | 47.35 | 47.49 | 47.07 | 47.36 | 98,694 | +0.22(+0.46%) |
Mar 22, 2013 | 47.34 | 47.40 | 46.72 | 47.14 | 122,774 | -0.02(-0.05%) |
Mar 21, 2013 | 47.28 | 47.42 | 46.90 | 47.16 | 64,032 | -0.17(-0.35%) |
Mar 20, 2013 | 47.43 | 47.50 | 47.08 | 47.33 | 67,122 | +0.36(+0.77%) |
Mar 19, 2013 | 47.03 | 47.21 | 46.78 | 46.97 | 62,735 | +0.10(+0.21%) |
Mar 18, 2013 | 46.81 | 46.95 | 46.47 | 46.87 | 87,537 | -0.08(-0.18%) |
Mar 15, 2013 | 46.66 | 47.01 | 46.49 | 46.95 | 287,837 | +0.37(+0.79%) |
Mar 14, 2013 | 46.23 | 46.62 | 46.14 | 46.58 | 45,283 | +0.50(+1.08%) |
Mar 13, 2013 | 45.91 | 46.29 | 45.91 | 46.08 | 103,951 | +0.18(+0.40%) |
Mar 12, 2013 | 45.91 | 46.04 | 45.68 | 45.90 | 67,021 | +0.06(+0.13%) |
Mar 11, 2013 | 45.73 | 45.91 | 45.15 | 45.84 | 31,735 | +0.17(+0.36%) |
Mar 08, 2013 | 45.56 | 45.82 | 45.32 | 45.67 | 50,170 | +0.20(+0.45%) |
Mar 07, 2013 | 45.28 | 45.73 | 45.20 | 45.47 | 61,448 | +0.14(+0.30%) |
Mar 06, 2013 | 45.48 | 45.58 | 45.11 | 45.33 | 80,133 | -0.02(-0.05%) |
Mar 05, 2013 | 45.34 | 45.68 | 44.78 | 45.36 | 113,131 | +0.27(+0.60%) |
Mar 04, 2013 | 45.05 | 45.29 | 44.74 | 45.08 | 164,003 | +0.08(+0.18%) |
Mar 01, 2013 | 44.90 | 45.14 | 44.55 | 45.00 | 142,130 | +0.09(+0.20%) |
Feb 28, 2013 | 44.51 | 44.95 | 44.31 | 44.91 | 110,473 | +0.46(+1.04%) |
Feb 27, 2013 | 44.15 | 44.62 | 43.99 | 44.45 | 57,683 | +0.30(+0.68%) |
Feb 26, 2013 | 44.40 | 44.55 | 43.86 | 44.15 | 134,086 | +0.04(+0.09%) |
Feb 25, 2013 | 45.15 | 45.15 | 44.09 | 44.11 | 150,790 | -0.91(-2.03%) |
Feb 22, 2013 | 44.46 | 45.04 | 44.46 | 45.02 | 104,299 | +0.87(+1.97%) |
Feb 21, 2013 | 44.32 | 44.71 | 44.06 | 44.15 | 126,257 | -0.09(-0.20%) |
Feb 20, 2013 | 44.24 | 44.53 | 44.13 | 44.24 | 97,208 | +0.09(+0.21%) |
Feb 19, 2013 | 43.76 | 44.26 | 43.67 | 44.15 | 196,787 | +0.53(+1.21%) |
Feb 15, 2013 | 43.83 | 43.88 | 43.34 | 43.63 | 57,461 | -0.14(-0.33%) |
Feb 14, 2013 | 43.47 | 44.03 | 43.47 | 43.77 | 82,937 | +0.02(+0.03%) |
Feb 13, 2013 | 43.67 | 43.83 | 43.53 | 43.75 | 89,374 | +0.21(+0.49%) |
Feb 12, 2013 | 43.20 | 43.67 | 43.20 | 43.54 | 116,377 | +0.32(+0.75%) |
Feb 11, 2013 | 43.11 | 43.39 | 42.82 | 43.22 | 163,905 | +0.01(+0.02%) |
Feb 08, 2013 | 43.09 | 43.35 | 42.99 | 43.21 | 238,042 | +0.12(+0.28%) |
Feb 07, 2013 | 42.75 | 43.17 | 42.65 | 43.09 | 183,643 | +0.16(+0.37%) |
Feb 06, 2013 | 42.88 | 42.98 | 42.70 | 42.93 | 55,809 | +0.82(+1.94%) |
Feb 04, 2013 | 42.36 | 42.36 | 41.91 | 42.12 | 100,310 | -0.25(-0.58%) |