Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 44.80 | 44.84 | 43.85 | 44.71 | 969,867 | +0.00(+0.00%) |
Apr 29, 2013 | 44.81 | 45.28 | 44.62 | 44.71 | 399,183 | +0.07(+0.16%) |
Apr 26, 2013 | 44.57 | 44.76 | 44.02 | 44.64 | 351,742 | -0.01(-0.02%) |
Apr 25, 2013 | 43.26 | 45.04 | 43.09 | 44.65 | 409,744 | +1.52(+3.52%) |
Apr 24, 2013 | 43.06 | 43.24 | 42.71 | 43.13 | 238,367 | +0.13(+0.30%) |
Apr 23, 2013 | 42.71 | 43.25 | 42.43 | 43.00 | 300,161 | +0.52(+1.22%) |
Apr 22, 2013 | 41.27 | 42.71 | 40.79 | 42.48 | 1,126,678 | +1.10(+2.66%) |
Apr 19, 2013 | 41.69 | 41.88 | 41.24 | 41.38 | 518,847 | -0.10(-0.24%) |
Apr 18, 2013 | 42.08 | 42.25 | 41.37 | 41.48 | 587,290 | -0.60(-1.43%) |
Apr 17, 2013 | 43.50 | 43.50 | 41.71 | 42.08 | 1,031,472 | -1.91(-4.34%) |
Apr 16, 2013 | 43.35 | 44.06 | 43.20 | 43.99 | 519,651 | +1.02(+2.37%) |
Apr 15, 2013 | 44.51 | 44.64 | 42.90 | 42.97 | 604,915 | -1.94(-4.32%) |
Apr 12, 2013 | 44.89 | 45.14 | 44.13 | 44.91 | 372,639 | -0.19(-0.42%) |
Apr 11, 2013 | 44.60 | 45.25 | 44.16 | 45.10 | 574,215 | +0.59(+1.33%) |
Apr 10, 2013 | 42.64 | 44.56 | 42.64 | 44.51 | 587,226 | +1.90(+4.46%) |
Apr 09, 2013 | 42.78 | 42.98 | 42.15 | 42.61 | 609,456 | -0.16(-0.37%) |
Apr 08, 2013 | 42.15 | 42.78 | 41.78 | 42.77 | 441,420 | +0.70(+1.66%) |
Apr 05, 2013 | 42.05 | 42.34 | 41.76 | 42.07 | 629,612 | -0.63(-1.48%) |
Apr 04, 2013 | 42.29 | 43.02 | 42.01 | 42.70 | 731,470 | +0.46(+1.09%) |
Apr 03, 2013 | 43.19 | 43.26 | 41.99 | 42.24 | 1,308,306 | -1.03(-2.38%) |
Apr 02, 2013 | 44.48 | 44.67 | 43.09 | 43.27 | 998,799 | -1.31(-2.94%) |
Apr 01, 2013 | 44.53 | 44.73 | 44.36 | 44.58 | 529,047 | -0.05(-0.11%) |
Mar 28, 2013 | 44.55 | 44.71 | 44.30 | 44.63 | 384,192 | +0.25(+0.56%) |
Mar 27, 2013 | 44.13 | 44.38 | 43.93 | 44.38 | 391,017 | -0.03(-0.07%) |
Mar 26, 2013 | 44.62 | 44.84 | 44.07 | 44.41 | 518,684 | -0.07(-0.16%) |
Mar 25, 2013 | 44.51 | 44.84 | 44.19 | 44.48 | 300,722 | +0.12(+0.27%) |
Mar 22, 2013 | 44.17 | 44.50 | 43.99 | 44.36 | 349,658 | +0.36(+0.82%) |
Mar 21, 2013 | 44.25 | 44.31 | 43.93 | 44.00 | 660,411 | -0.48(-1.08%) |
Mar 20, 2013 | 44.45 | 44.71 | 44.06 | 44.48 | 267,246 | +0.26(+0.59%) |
Mar 19, 2013 | 45.19 | 45.22 | 43.95 | 44.22 | 672,038 | -0.86(-1.91%) |
Mar 18, 2013 | 45.05 | 45.30 | 44.90 | 45.08 | 377,699 | -0.64(-1.40%) |
Mar 15, 2013 | 45.29 | 45.73 | 45.01 | 45.72 | 822,217 | +0.45(+0.99%) |
Mar 14, 2013 | 44.84 | 45.60 | 44.58 | 45.27 | 574,538 | +0.61(+1.37%) |
Mar 13, 2013 | 44.54 | 44.82 | 44.35 | 44.66 | 242,156 | +0.15(+0.34%) |
Mar 12, 2013 | 44.31 | 44.65 | 44.00 | 44.51 | 681,696 | +0.16(+0.36%) |
Mar 11, 2013 | 43.78 | 44.52 | 43.28 | 44.35 | 858,650 | +0.39(+0.89%) |
Mar 08, 2013 | 43.83 | 44.07 | 43.50 | 43.96 | 421,898 | +0.31(+0.71%) |
Mar 07, 2013 | 43.34 | 43.78 | 43.08 | 43.65 | 923,919 | +0.33(+0.76%) |
Mar 06, 2013 | 42.80 | 43.83 | 42.61 | 43.32 | 974,560 | +0.72(+1.69%) |
Mar 05, 2013 | 42.50 | 42.84 | 42.48 | 42.60 | 888,284 | +0.41(+0.97%) |
Mar 04, 2013 | 42.40 | 42.43 | 41.53 | 42.19 | 616,945 | -0.31(-0.73%) |
Mar 01, 2013 | 42.17 | 42.61 | 41.65 | 42.50 | 469,947 | +0.05(+0.12%) |
Feb 28, 2013 | 42.23 | 42.59 | 42.10 | 42.45 | 535,012 | +0.35(+0.83%) |
Feb 27, 2013 | 42.30 | 42.81 | 42.07 | 42.10 | 1,096,466 | -0.15(-0.36%) |
Feb 26, 2013 | 42.13 | 42.40 | 41.40 | 42.25 | 577,414 | +0.30(+0.72%) |
Feb 25, 2013 | 43.69 | 44.33 | 41.95 | 41.95 | 563,664 | -1.51(-3.47%) |
Feb 22, 2013 | 43.35 | 43.69 | 43.03 | 43.46 | 571,135 | +0.26(+0.60%) |
Feb 21, 2013 | 43.51 | 43.55 | 42.90 | 43.20 | 953,203 | -0.44(-1.01%) |
Feb 20, 2013 | 44.38 | 44.38 | 43.55 | 43.64 | 643,152 | -0.75(-1.69%) |
Feb 19, 2013 | 44.32 | 44.69 | 43.99 | 44.39 | 783,844 | +0.20(+0.45%) |
Feb 15, 2013 | 44.46 | 44.70 | 43.87 | 44.19 | 890,839 | -0.20(-0.45%) |
Feb 14, 2013 | 44.31 | 44.78 | 44.26 | 44.39 | 639,777 | -0.02(-0.05%) |
Feb 13, 2013 | 44.83 | 45.04 | 44.40 | 44.41 | 636,350 | -0.34(-0.76%) |
Feb 12, 2013 | 45.19 | 45.41 | 44.70 | 44.75 | 554,673 | -0.25(-0.56%) |
Feb 11, 2013 | 45.44 | 45.61 | 44.74 | 45.00 | 435,796 | -0.59(-1.29%) |
Feb 08, 2013 | 45.23 | 45.64 | 45.11 | 45.59 | 453,051 | +0.37(+0.82%) |
Feb 07, 2013 | 44.98 | 45.30 | 44.56 | 45.22 | 861,795 | +0.18(+0.40%) |
Feb 06, 2013 | 45.25 | 45.38 | 44.71 | 45.04 | 955,097 | -0.48(-1.05%) |
Feb 04, 2013 | 44.99 | 45.76 | 44.99 | 45.52 | 1,308,866 | +0.23(+0.51%) |