Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.87 | 46.87 | 46.36 | 46.56 | 0 | -0.38(-0.80%) |
Apr 29, 2013 | 47.06 | 47.11 | 46.46 | 46.94 | 36,267 | +0.10(+0.21%) |
Apr 26, 2013 | 47.44 | 47.44 | 46.69 | 46.84 | 77,236 | -0.65(-1.37%) |
Apr 25, 2013 | 47.57 | 47.95 | 47.35 | 47.49 | 70,186 | +0.21(+0.45%) |
Apr 24, 2013 | 46.46 | 47.41 | 46.38 | 47.28 | 122,783 | +0.83(+1.79%) |
Apr 23, 2013 | 47.58 | 47.58 | 46.31 | 46.44 | 306,798 | -0.65(-1.38%) |
Apr 22, 2013 | 46.91 | 47.38 | 46.24 | 47.09 | 63,745 | +0.22(+0.47%) |
Apr 19, 2013 | 46.85 | 47.35 | 46.65 | 46.87 | 50,144 | +0.02(+0.04%) |
Apr 18, 2013 | 46.73 | 47.28 | 46.67 | 46.85 | 114,586 | +0.06(+0.12%) |
Apr 17, 2013 | 46.97 | 47.50 | 46.64 | 46.79 | 130,512 | -0.69(-1.45%) |
Apr 16, 2013 | 47.77 | 48.16 | 47.27 | 47.48 | 189,305 | +0.12(+0.25%) |
Apr 15, 2013 | 48.08 | 48.15 | 47.31 | 47.36 | 109,479 | -0.88(-1.83%) |
Apr 12, 2013 | 47.96 | 48.53 | 47.64 | 48.25 | 61,490 | -0.03(-0.06%) |
Apr 11, 2013 | 48.96 | 48.96 | 48.07 | 48.27 | 85,121 | -0.60(-1.23%) |
Apr 10, 2013 | 48.15 | 49.03 | 47.91 | 48.87 | 68,774 | +1.00(+2.08%) |
Apr 09, 2013 | 47.99 | 48.24 | 47.70 | 47.88 | 42,680 | -0.11(-0.22%) |
Apr 08, 2013 | 47.92 | 48.05 | 47.43 | 47.98 | 51,784 | +0.30(+0.63%) |
Apr 05, 2013 | 47.20 | 48.63 | 47.20 | 47.68 | 47,597 | -0.38(-0.79%) |
Apr 04, 2013 | 47.62 | 48.15 | 47.30 | 48.06 | 53,149 | +0.45(+0.96%) |
Apr 03, 2013 | 47.52 | 48.24 | 46.96 | 47.61 | 344,943 | +0.29(+0.61%) |
Apr 02, 2013 | 49.17 | 49.17 | 47.20 | 47.32 | 88,239 | -1.54(-3.15%) |
Apr 01, 2013 | 48.78 | 49.40 | 47.94 | 48.85 | 102,072 | -0.09(-0.18%) |
Mar 28, 2013 | 49.16 | 49.24 | 48.42 | 48.94 | 79,353 | -0.07(-0.14%) |
Mar 27, 2013 | 48.93 | 49.29 | 48.69 | 49.01 | 50,558 | -0.13(-0.26%) |
Mar 26, 2013 | 49.99 | 49.99 | 48.85 | 49.14 | 55,298 | -0.43(-0.86%) |
Mar 25, 2013 | 49.40 | 49.64 | 48.62 | 49.56 | 91,627 | +0.40(+0.81%) |
Mar 22, 2013 | 48.94 | 49.32 | 48.55 | 49.16 | 71,820 | +0.26(+0.53%) |
Mar 21, 2013 | 49.20 | 49.68 | 48.80 | 48.90 | 41,836 | -0.75(-1.50%) |
Mar 20, 2013 | 50.06 | 50.29 | 49.24 | 49.65 | 127,958 | +0.02(+0.04%) |
Mar 19, 2013 | 49.32 | 49.93 | 49.10 | 49.63 | 102,098 | +0.52(+1.06%) |
Mar 18, 2013 | 48.52 | 49.83 | 48.52 | 49.11 | 112,915 | +0.02(+0.04%) |
Mar 15, 2013 | 49.59 | 49.78 | 48.82 | 49.09 | 125,944 | -0.40(-0.80%) |
Mar 14, 2013 | 48.95 | 49.58 | 48.91 | 49.48 | 47,229 | +0.77(+1.59%) |
Mar 13, 2013 | 48.48 | 49.01 | 48.01 | 48.71 | 55,913 | +0.32(+0.66%) |
Mar 12, 2013 | 49.01 | 49.28 | 48.03 | 48.39 | 46,913 | -0.77(-1.58%) |
Mar 11, 2013 | 48.80 | 49.36 | 48.64 | 49.16 | 37,097 | +0.08(+0.16%) |
Mar 08, 2013 | 48.87 | 49.15 | 48.22 | 49.09 | 69,231 | +0.72(+1.48%) |
Mar 07, 2013 | 48.47 | 48.60 | 47.84 | 48.37 | 49,074 | -0.20(-0.42%) |
Mar 06, 2013 | 48.05 | 48.67 | 47.97 | 48.57 | 47,467 | +0.53(+1.11%) |
Mar 05, 2013 | 47.95 | 48.36 | 47.20 | 48.04 | 148,140 | +0.41(+0.85%) |
Mar 04, 2013 | 48.10 | 48.12 | 47.16 | 47.64 | 48,952 | -0.56(-1.16%) |
Mar 01, 2013 | 47.78 | 48.32 | 46.91 | 48.20 | 72,901 | -0.05(-0.10%) |
Feb 28, 2013 | 48.18 | 49.03 | 47.83 | 48.25 | 39,569 | +0.15(+0.30%) |
Feb 27, 2013 | 47.95 | 48.47 | 47.76 | 48.10 | 77,081 | +0.21(+0.44%) |
Feb 26, 2013 | 48.67 | 48.80 | 47.88 | 47.89 | 79,314 | -1.15(-2.35%) |
Feb 22, 2013 | 48.75 | 49.12 | 48.40 | 49.04 | 63,598 | +1.13(+2.36%) |
Feb 21, 2013 | 48.42 | 48.56 | 47.66 | 47.91 | 32,870 | -0.39(-0.80%) |
Feb 20, 2013 | 48.06 | 49.67 | 48.06 | 48.29 | 90,318 | +0.20(+0.42%) |
Feb 19, 2013 | 47.79 | 48.22 | 47.55 | 48.09 | 67,975 | +0.24(+0.51%) |
Feb 15, 2013 | 48.40 | 48.40 | 47.74 | 47.85 | 92,288 | -0.23(-0.48%) |
Feb 14, 2013 | 48.21 | 48.55 | 47.91 | 48.08 | 96,107 | -0.16(-0.34%) |
Feb 13, 2013 | 48.06 | 48.45 | 47.82 | 48.25 | 52,497 | +0.28(+0.59%) |
Feb 12, 2013 | 48.23 | 48.25 | 47.78 | 47.96 | 78,886 | -0.26(-0.54%) |
Feb 11, 2013 | 48.47 | 48.66 | 48.11 | 48.23 | 76,439 | -0.12(-0.24%) |
Feb 08, 2013 | 48.35 | 48.43 | 47.52 | 48.34 | 111,615 | -0.02(-0.04%) |
Feb 07, 2013 | 47.46 | 51.30 | 47.46 | 48.36 | 276,748 | -3.63(-6.98%) |
Feb 06, 2013 | 51.82 | 52.53 | 51.18 | 51.99 | 58,144 | +1.37(+2.72%) |
Feb 04, 2013 | 51.60 | 51.78 | 50.53 | 50.62 | 44,089 | -1.16(-2.24%) |