Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 44.53 | 44.70 | 44.31 | 44.52 | 232,419 | -0.01(-0.02%) |
Apr 29, 2013 | 43.83 | 44.60 | 43.83 | 44.53 | 226,517 | +0.87(+1.99%) |
Apr 26, 2013 | 44.20 | 44.40 | 43.52 | 43.67 | 230,945 | -0.51(-1.14%) |
Apr 25, 2013 | 43.35 | 44.20 | 43.23 | 44.17 | 239,102 | +1.01(+2.34%) |
Apr 24, 2013 | 42.93 | 43.25 | 42.83 | 43.16 | 166,359 | +0.25(+0.59%) |
Apr 23, 2013 | 42.32 | 42.93 | 42.32 | 42.91 | 169,314 | +0.72(+1.72%) |
Apr 22, 2013 | 42.28 | 42.34 | 41.86 | 42.18 | 150,128 | -0.13(-0.30%) |
Apr 19, 2013 | 42.28 | 42.61 | 42.00 | 42.31 | 177,993 | +0.13(+0.32%) |
Apr 18, 2013 | 42.82 | 42.82 | 41.95 | 42.18 | 255,366 | -0.44(-1.03%) |
Apr 17, 2013 | 43.03 | 43.19 | 42.11 | 42.61 | 163,929 | -0.73(-1.69%) |
Apr 16, 2013 | 44.12 | 44.30 | 42.64 | 43.35 | 210,400 | -0.31(-0.71%) |
Apr 15, 2013 | 44.84 | 45.10 | 43.35 | 43.66 | 382,290 | -1.50(-3.32%) |
Apr 12, 2013 | 43.91 | 45.18 | 43.91 | 45.16 | 645,609 | +1.28(+2.92%) |
Apr 11, 2013 | 43.65 | 44.02 | 43.60 | 43.88 | 130,571 | +0.23(+0.52%) |
Apr 10, 2013 | 42.91 | 43.65 | 42.89 | 43.65 | 285,946 | +0.66(+1.53%) |
Apr 09, 2013 | 43.14 | 43.30 | 42.43 | 42.99 | 254,147 | -0.19(-0.43%) |
Apr 08, 2013 | 43.70 | 43.70 | 42.85 | 43.18 | 223,834 | -0.24(-0.54%) |
Apr 05, 2013 | 43.09 | 43.58 | 42.82 | 43.41 | 159,610 | -0.28(-0.64%) |
Apr 04, 2013 | 43.93 | 44.33 | 43.59 | 43.69 | 194,060 | -0.03(-0.08%) |
Apr 03, 2013 | 44.24 | 44.87 | 43.67 | 43.72 | 522,872 | -0.45(-1.01%) |
Apr 02, 2013 | 45.40 | 45.42 | 44.01 | 44.17 | 271,332 | -1.09(-2.42%) |
Apr 01, 2013 | 45.05 | 45.58 | 44.77 | 45.27 | 259,527 | +0.38(+0.84%) |
Mar 28, 2013 | 44.68 | 45.00 | 44.56 | 44.89 | 145,872 | +0.31(+0.70%) |
Mar 27, 2013 | 44.52 | 44.68 | 44.30 | 44.57 | 144,253 | -0.20(-0.45%) |
Mar 26, 2013 | 44.10 | 44.89 | 44.10 | 44.78 | 226,254 | +0.71(+1.60%) |
Mar 25, 2013 | 44.30 | 44.77 | 43.86 | 44.07 | 215,226 | -0.04(-0.10%) |
Mar 22, 2013 | 44.14 | 44.66 | 43.93 | 44.11 | 219,904 | +0.30(+0.69%) |
Mar 21, 2013 | 44.31 | 44.57 | 43.62 | 43.81 | 244,950 | -0.65(-1.46%) |
Mar 20, 2013 | 44.26 | 44.59 | 44.17 | 44.46 | 236,820 | +0.27(+0.61%) |
Mar 19, 2013 | 44.53 | 44.89 | 43.99 | 44.19 | 432,573 | -0.96(-2.13%) |
Mar 18, 2013 | 45.05 | 45.37 | 44.82 | 45.15 | 226,641 | -0.32(-0.70%) |
Mar 15, 2013 | 45.63 | 45.64 | 45.12 | 45.47 | 629,796 | -0.05(-0.11%) |
Mar 14, 2013 | 44.52 | 45.55 | 44.26 | 45.52 | 336,684 | +1.04(+2.33%) |
Mar 13, 2013 | 43.25 | 44.70 | 43.25 | 44.48 | 380,496 | +1.27(+2.94%) |
Mar 12, 2013 | 42.67 | 43.28 | 42.64 | 43.21 | 278,119 | +0.37(+0.86%) |
Mar 11, 2013 | 42.29 | 42.91 | 42.09 | 42.84 | 258,017 | +0.29(+0.67%) |
Mar 08, 2013 | 41.54 | 42.72 | 41.54 | 42.55 | 350,099 | +1.27(+3.08%) |
Mar 07, 2013 | 41.38 | 41.41 | 41.08 | 41.28 | 379,709 | -0.10(-0.24%) |
Mar 06, 2013 | 40.71 | 41.39 | 40.69 | 41.38 | 266,990 | +0.93(+2.29%) |
Mar 05, 2013 | 39.95 | 40.48 | 39.78 | 40.46 | 222,327 | +0.69(+1.74%) |
Mar 04, 2013 | 40.17 | 40.22 | 39.71 | 39.77 | 374,023 | -0.56(-1.38%) |
Mar 01, 2013 | 40.22 | 40.88 | 39.80 | 40.32 | 493,649 | -0.11(-0.27%) |
Feb 28, 2013 | 40.15 | 40.84 | 39.97 | 40.43 | 458,459 | +0.77(+1.95%) |
Feb 27, 2013 | 38.27 | 39.68 | 37.68 | 39.66 | 434,366 | +1.39(+3.63%) |
Feb 26, 2013 | 37.33 | 38.50 | 37.33 | 38.27 | 331,877 | +0.44(+1.16%) |
Feb 22, 2013 | 37.75 | 38.04 | 37.71 | 37.83 | 313,622 | +0.27(+0.72%) |
Feb 21, 2013 | 38.17 | 38.25 | 37.54 | 37.56 | 268,266 | -0.68(-1.78%) |
Feb 20, 2013 | 38.25 | 38.67 | 38.20 | 38.25 | 570,294 | -0.08(-0.22%) |
Feb 19, 2013 | 38.17 | 38.34 | 38.07 | 38.33 | 351,016 | +0.16(+0.42%) |
Feb 15, 2013 | 37.96 | 38.37 | 37.90 | 38.17 | 144,807 | +0.13(+0.33%) |
Feb 14, 2013 | 38.20 | 38.28 | 37.91 | 38.04 | 298,728 | -0.29(-0.77%) |
Feb 13, 2013 | 38.15 | 38.57 | 37.98 | 38.34 | 287,764 | +0.25(+0.66%) |
Feb 12, 2013 | 38.10 | 38.21 | 38.00 | 38.09 | 209,538 | +0.02(+0.04%) |
Feb 11, 2013 | 38.07 | 38.21 | 37.88 | 38.07 | 209,786 | -0.13(-0.35%) |
Feb 08, 2013 | 37.72 | 38.21 | 37.55 | 38.20 | 460,902 | +0.43(+1.14%) |
Feb 07, 2013 | 37.36 | 37.88 | 37.35 | 37.77 | 323,937 | +0.41(+1.10%) |
Feb 06, 2013 | 37.03 | 37.56 | 37.03 | 37.36 | 375,831 | +0.15(+0.41%) |
Feb 04, 2013 | 37.37 | 37.77 | 37.13 | 37.21 | 458,384 | -0.27(-0.72%) |