Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 48.04 | 48.24 | 47.90 | 48.23 | 92,294 | +0.12(+0.25%) |
Apr 29, 2013 | 47.81 | 48.16 | 47.81 | 48.11 | 89,756 | +0.34(+0.72%) |
Apr 26, 2013 | 47.77 | 47.85 | 47.66 | 47.77 | 58,204 | -0.11(-0.22%) |
Apr 25, 2013 | 47.74 | 48.08 | 47.74 | 47.87 | 127,932 | +0.24(+0.50%) |
Apr 24, 2013 | 47.49 | 47.71 | 47.46 | 47.64 | 64,362 | +0.18(+0.39%) |
Apr 23, 2013 | 47.24 | 47.45 | 47.05 | 47.45 | 97,533 | +0.34(+0.71%) |
Apr 22, 2013 | 46.93 | 47.23 | 46.71 | 47.12 | 108,816 | +0.21(+0.45%) |
Apr 19, 2013 | 46.64 | 46.91 | 46.59 | 46.91 | 43,447 | +0.37(+0.78%) |
Apr 18, 2013 | 46.66 | 46.77 | 46.36 | 46.55 | 83,895 | -0.10(-0.21%) |
Apr 17, 2013 | 46.90 | 46.90 | 46.37 | 46.64 | 80,815 | -0.49(-1.05%) |
Apr 16, 2013 | 46.90 | 47.14 | 46.83 | 47.14 | 117,144 | +0.56(+1.21%) |
Apr 15, 2013 | 47.40 | 47.40 | 46.58 | 46.58 | 147,748 | -1.06(-2.22%) |
Apr 12, 2013 | 47.62 | 47.68 | 47.39 | 47.63 | 86,394 | -0.14(-0.30%) |
Apr 11, 2013 | 47.62 | 47.89 | 47.62 | 47.78 | 69,977 | +0.13(+0.27%) |
Apr 10, 2013 | 47.23 | 47.73 | 47.23 | 47.65 | 89,197 | +0.50(+1.06%) |
Apr 09, 2013 | 46.99 | 47.31 | 46.97 | 47.15 | 187,671 | +0.21(+0.45%) |
Apr 08, 2013 | 46.67 | 46.95 | 46.61 | 46.93 | 41,514 | +0.24(+0.50%) |
Apr 05, 2013 | 46.49 | 46.74 | 46.34 | 46.70 | 76,496 | -0.18(-0.39%) |
Apr 04, 2013 | 46.55 | 46.88 | 46.55 | 46.88 | 109,609 | +0.36(+0.77%) |
Apr 03, 2013 | 46.99 | 47.04 | 46.42 | 46.52 | 76,998 | -0.42(-0.90%) |
Apr 02, 2013 | 46.97 | 47.06 | 46.80 | 46.95 | 52,120 | +0.09(+0.19%) |
Apr 01, 2013 | 47.09 | 47.11 | 46.80 | 46.86 | 79,393 | -0.22(-0.47%) |
Mar 28, 2013 | 46.78 | 47.15 | 46.73 | 47.08 | 63,295 | +0.29(+0.62%) |
Mar 27, 2013 | 46.52 | 46.80 | 46.41 | 46.79 | 66,100 | +0.08(+0.18%) |
Mar 26, 2013 | 46.43 | 46.71 | 46.43 | 46.71 | 63,765 | +0.39(+0.85%) |
Mar 25, 2013 | 46.54 | 46.63 | 46.19 | 46.31 | 144,700 | -0.10(-0.21%) |
Mar 22, 2013 | 46.24 | 46.42 | 46.24 | 46.41 | 77,331 | +0.26(+0.56%) |
Mar 21, 2013 | 46.25 | 46.33 | 46.07 | 46.15 | 129,665 | -0.29(-0.62%) |
Mar 20, 2013 | 46.24 | 46.46 | 46.24 | 46.44 | 53,141 | +0.37(+0.81%) |
Mar 19, 2013 | 46.09 | 46.20 | 45.80 | 46.07 | 70,769 | -0.04(-0.08%) |
Mar 18, 2013 | 46.01 | 46.27 | 45.91 | 46.11 | 89,040 | -0.21(-0.46%) |
Mar 15, 2013 | 46.21 | 46.34 | 46.13 | 46.32 | 58,592 | +0.02(+0.03%) |
Mar 14, 2013 | 46.20 | 46.36 | 46.15 | 46.30 | 107,822 | +0.20(+0.44%) |
Mar 13, 2013 | 45.96 | 46.11 | 45.87 | 46.10 | 70,124 | +0.14(+0.31%) |
Mar 12, 2013 | 45.95 | 46.04 | 45.84 | 45.96 | 122,934 | +0.02(+0.04%) |
Mar 11, 2013 | 45.68 | 45.94 | 45.67 | 45.94 | 65,155 | +0.17(+0.38%) |
Mar 08, 2013 | 45.65 | 45.81 | 45.57 | 45.76 | 81,947 | +0.23(+0.50%) |
Mar 07, 2013 | 45.52 | 45.63 | 45.48 | 45.54 | 89,226 | +0.03(+0.07%) |
Mar 06, 2013 | 45.58 | 45.61 | 45.45 | 45.51 | 90,013 | +0.03(+0.07%) |
Mar 05, 2013 | 45.29 | 45.54 | 45.29 | 45.48 | 61,679 | +0.33(+0.74%) |
Mar 04, 2013 | 44.94 | 45.14 | 44.84 | 45.14 | 62,698 | +0.14(+0.32%) |
Mar 01, 2013 | 44.73 | 45.05 | 44.68 | 45.00 | 67,763 | +0.09(+0.20%) |
Feb 28, 2013 | 45.07 | 45.23 | 44.91 | 44.91 | 86,150 | -0.10(-0.22%) |
Feb 27, 2013 | 44.57 | 45.11 | 44.57 | 45.01 | 86,701 | +0.45(+1.00%) |
Feb 26, 2013 | 44.50 | 44.60 | 44.26 | 44.56 | 65,422 | -0.36(-0.81%) |
Feb 22, 2013 | 44.73 | 44.95 | 44.69 | 44.92 | 61,543 | +0.44(+0.99%) |
Feb 21, 2013 | 44.61 | 44.62 | 44.39 | 44.48 | 96,066 | -0.22(-0.49%) |
Feb 20, 2013 | 45.14 | 45.19 | 44.70 | 44.70 | 57,468 | -0.48(-1.06%) |
Feb 19, 2013 | 45.01 | 45.18 | 45.01 | 45.18 | 112,095 | +0.31(+0.69%) |
Feb 15, 2013 | 44.93 | 44.99 | 44.69 | 44.87 | 99,545 | +0.01(+0.02%) |
Feb 14, 2013 | 44.83 | 44.89 | 44.78 | 44.86 | 54,045 | -0.14(-0.32%) |
Feb 13, 2013 | 45.01 | 45.07 | 44.92 | 45.01 | 92,786 | +0.04(+0.08%) |
Feb 12, 2013 | 44.86 | 44.98 | 44.79 | 44.97 | 83,960 | +0.15(+0.34%) |
Feb 11, 2013 | 44.77 | 44.86 | 44.75 | 44.82 | 74,888 | +0.02(+0.03%) |
Feb 08, 2013 | 44.73 | 44.83 | 44.73 | 44.80 | 82,814 | +0.20(+0.44%) |
Feb 07, 2013 | 44.64 | 44.67 | 44.37 | 44.61 | 161,243 | -0.03(-0.07%) |
Feb 06, 2013 | 44.38 | 44.64 | 44.35 | 44.64 | 359,705 | +0.45(+1.03%) |
Feb 04, 2013 | 44.33 | 44.42 | 44.17 | 44.18 | 706,393 | -0.39(-0.88%) |