Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.06 | 46.55 | 45.60 | 46.53 | 534,176 | +0.59(+1.29%) |
Apr 29, 2013 | 46.05 | 46.31 | 45.48 | 45.94 | 417,270 | +0.04(+0.09%) |
Apr 26, 2013 | 45.57 | 46.07 | 45.57 | 45.90 | 429,107 | -0.17(-0.37%) |
Apr 25, 2013 | 46.25 | 46.43 | 45.40 | 46.07 | 0 | -0.62(-1.33%) |
Apr 24, 2013 | 46.57 | 47.00 | 46.27 | 46.69 | 0 | +0.25(+0.53%) |
Apr 23, 2013 | 47.06 | 47.51 | 46.32 | 46.44 | 461,328 | -0.20(-0.44%) |
Apr 22, 2013 | 45.17 | 47.08 | 45.09 | 46.65 | 740,010 | +0.27(+0.59%) |
Apr 19, 2013 | 46.06 | 46.65 | 45.52 | 46.37 | 326,422 | +0.53(+1.15%) |
Apr 18, 2013 | 46.26 | 46.73 | 45.66 | 45.85 | 256,755 | -0.27(-0.59%) |
Apr 17, 2013 | 46.50 | 46.59 | 45.67 | 46.12 | 302,752 | -0.69(-1.47%) |
Apr 16, 2013 | 46.52 | 46.90 | 46.05 | 46.81 | 265,738 | +0.69(+1.50%) |
Apr 15, 2013 | 48.10 | 48.10 | 46.02 | 46.12 | 429,634 | -2.11(-4.38%) |
Apr 12, 2013 | 47.78 | 48.31 | 47.47 | 48.23 | 333,910 | +0.12(+0.25%) |
Apr 11, 2013 | 48.03 | 48.93 | 47.86 | 48.11 | 452,041 | +0.20(+0.41%) |
Apr 10, 2013 | 47.04 | 48.26 | 46.83 | 47.92 | 389,819 | +1.18(+2.53%) |
Apr 09, 2013 | 47.30 | 47.37 | 46.66 | 46.73 | 142,850 | -0.42(-0.89%) |
Apr 08, 2013 | 47.52 | 47.64 | 46.54 | 47.15 | 248,050 | -0.16(-0.34%) |
Apr 05, 2013 | 45.75 | 47.67 | 45.14 | 47.31 | 594,371 | +1.06(+2.28%) |
Apr 04, 2013 | 46.15 | 46.31 | 45.66 | 46.25 | 417,707 | +0.03(+0.06%) |
Apr 03, 2013 | 46.93 | 47.32 | 46.03 | 46.23 | 383,077 | -0.66(-1.40%) |
Apr 02, 2013 | 47.52 | 47.68 | 46.74 | 46.89 | 377,272 | -0.56(-1.18%) |
Apr 01, 2013 | 48.66 | 48.78 | 47.18 | 47.45 | 227,041 | -1.18(-2.42%) |
Mar 28, 2013 | 48.09 | 48.96 | 48.09 | 48.62 | 396,638 | +0.33(+0.69%) |
Mar 27, 2013 | 47.66 | 48.37 | 47.15 | 48.29 | 373,484 | +0.47(+0.98%) |
Mar 26, 2013 | 48.21 | 48.59 | 47.35 | 47.82 | 282,511 | -0.19(-0.39%) |
Mar 25, 2013 | 48.36 | 48.74 | 47.53 | 48.01 | 256,241 | -0.25(-0.51%) |
Mar 22, 2013 | 47.19 | 48.34 | 47.19 | 48.26 | 286,073 | +1.07(+2.27%) |
Mar 21, 2013 | 48.07 | 48.43 | 46.84 | 47.18 | 272,166 | -1.00(-2.07%) |
Mar 20, 2013 | 47.62 | 48.36 | 47.62 | 48.18 | 272,928 | +0.52(+1.09%) |
Mar 19, 2013 | 47.94 | 47.94 | 46.83 | 47.66 | 580,674 | -0.32(-0.66%) |
Mar 18, 2013 | 48.08 | 48.24 | 47.72 | 47.98 | 429,792 | -0.33(-0.69%) |
Mar 15, 2013 | 48.49 | 48.67 | 48.03 | 48.31 | 361,641 | -0.12(-0.25%) |
Mar 14, 2013 | 48.55 | 48.59 | 48.21 | 48.43 | 263,480 | -0.01(-0.02%) |
Mar 13, 2013 | 47.67 | 48.54 | 47.52 | 48.44 | 482,143 | +0.88(+1.84%) |
Mar 12, 2013 | 47.53 | 47.88 | 47.28 | 47.56 | 286,663 | -0.14(-0.30%) |
Mar 11, 2013 | 48.18 | 48.18 | 47.54 | 47.70 | 494,720 | -0.52(-1.08%) |
Mar 08, 2013 | 48.15 | 48.38 | 47.63 | 48.22 | 326,853 | +0.20(+0.41%) |
Mar 07, 2013 | 47.76 | 48.14 | 47.53 | 48.03 | 288,457 | +0.22(+0.46%) |
Mar 06, 2013 | 48.44 | 48.90 | 47.44 | 47.80 | 473,330 | -0.43(-0.90%) |
Mar 05, 2013 | 47.69 | 48.69 | 47.54 | 48.24 | 386,013 | +0.65(+1.36%) |
Mar 04, 2013 | 47.63 | 47.92 | 47.01 | 47.59 | 266,021 | -0.09(-0.20%) |
Mar 01, 2013 | 47.57 | 47.89 | 47.04 | 47.69 | 634,677 | -0.26(-0.53%) |
Feb 28, 2013 | 46.98 | 48.58 | 46.76 | 47.94 | 1,278,254 | +1.69(+3.66%) |
Feb 27, 2013 | 45.60 | 46.48 | 45.60 | 46.25 | 929,029 | +0.43(+0.93%) |
Feb 26, 2013 | 45.91 | 46.07 | 45.43 | 45.82 | 529,976 | +0.17(+0.37%) |
Feb 25, 2013 | 47.21 | 47.39 | 45.62 | 45.65 | 515,694 | -1.43(-3.04%) |
Feb 22, 2013 | 46.68 | 47.45 | 46.52 | 47.08 | 437,475 | +0.69(+1.49%) |
Feb 21, 2013 | 46.68 | 46.99 | 46.14 | 46.39 | 296,873 | -0.32(-0.69%) |
Feb 20, 2013 | 47.66 | 47.81 | 46.61 | 46.71 | 293,758 | -1.06(-2.21%) |
Feb 19, 2013 | 47.13 | 47.81 | 47.07 | 47.77 | 382,822 | +0.78(+1.67%) |
Feb 15, 2013 | 47.11 | 47.66 | 46.99 | 46.99 | 403,516 | -0.33(-0.70%) |
Feb 14, 2013 | 46.61 | 47.38 | 46.35 | 47.32 | 391,947 | +0.71(+1.52%) |
Feb 13, 2013 | 47.52 | 47.52 | 46.28 | 46.61 | 1,273,575 | -0.73(-1.55%) |
Feb 12, 2013 | 48.35 | 48.65 | 47.05 | 47.34 | 920,181 | -1.09(-2.25%) |
Feb 11, 2013 | 48.50 | 48.81 | 47.88 | 48.44 | 217,203 | +0.02(+0.04%) |
Feb 08, 2013 | 48.49 | 48.64 | 48.17 | 48.42 | 195,847 | +0.08(+0.16%) |
Feb 07, 2013 | 48.58 | 48.71 | 47.95 | 48.34 | 353,955 | -0.13(-0.26%) |
Feb 06, 2013 | 48.34 | 48.61 | 47.68 | 48.47 | 545,817 | +0.04(+0.09%) |
Feb 04, 2013 | 48.32 | 48.87 | 48.25 | 48.43 | 628,396 | +0.07(+0.14%) |