Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 48.85 | 50.15 | 48.11 | 49.04 | 1,416,189 | +2.00(+4.25%) |
Apr 29, 2013 | 46.82 | 47.53 | 46.46 | 47.04 | 896,440 | +0.51(+1.09%) |
Apr 26, 2013 | 46.11 | 46.76 | 46.13 | 46.54 | 588,390 | +0.41(+0.89%) |
Apr 25, 2013 | 45.96 | 46.71 | 45.69 | 46.13 | 453,154 | +0.44(+0.95%) |
Apr 24, 2013 | 45.31 | 45.95 | 45.20 | 45.69 | 372,464 | +0.37(+0.82%) |
Apr 23, 2013 | 45.37 | 45.72 | 44.93 | 45.32 | 380,080 | +0.12(+0.26%) |
Apr 22, 2013 | 45.11 | 45.38 | 44.75 | 45.20 | 347,875 | +0.27(+0.59%) |
Apr 19, 2013 | 44.41 | 45.12 | 44.39 | 44.94 | 362,571 | +0.60(+1.36%) |
Apr 18, 2013 | 44.31 | 44.47 | 43.61 | 44.33 | 448,539 | +0.13(+0.30%) |
Apr 17, 2013 | 44.77 | 44.91 | 43.91 | 44.20 | 682,207 | -0.98(-2.16%) |
Apr 16, 2013 | 45.03 | 45.36 | 44.83 | 45.18 | 569,975 | +0.41(+0.91%) |
Apr 15, 2013 | 45.94 | 46.14 | 44.61 | 44.77 | 768,253 | -1.31(-2.83%) |
Apr 12, 2013 | 46.14 | 46.29 | 45.59 | 46.07 | 605,571 | -0.22(-0.48%) |
Apr 11, 2013 | 45.90 | 47.01 | 45.85 | 46.30 | 779,322 | +0.32(+0.70%) |
Apr 10, 2013 | 45.04 | 46.12 | 44.98 | 45.98 | 550,750 | +0.96(+2.13%) |
Apr 09, 2013 | 45.43 | 45.43 | 44.79 | 45.02 | 463,017 | -0.41(-0.90%) |
Apr 08, 2013 | 45.00 | 45.44 | 44.69 | 45.42 | 307,274 | +0.52(+1.15%) |
Apr 05, 2013 | 44.69 | 45.06 | 44.55 | 44.91 | 469,309 | -0.60(-1.31%) |
Apr 04, 2013 | 43.78 | 45.58 | 43.75 | 45.50 | 754,497 | +1.39(+3.16%) |
Apr 03, 2013 | 44.46 | 44.79 | 43.70 | 44.11 | 615,203 | -0.39(-0.88%) |
Apr 02, 2013 | 45.31 | 45.49 | 44.47 | 44.50 | 606,693 | -0.67(-1.48%) |
Apr 01, 2013 | 45.70 | 46.11 | 45.15 | 45.17 | 532,673 | -0.53(-1.17%) |
Mar 28, 2013 | 45.58 | 45.90 | 45.44 | 45.70 | 494,560 | +0.23(+0.51%) |
Mar 27, 2013 | 45.19 | 45.50 | 44.84 | 45.47 | 253,631 | +0.00(+0.00%) |
Mar 26, 2013 | 45.57 | 45.64 | 44.93 | 45.47 | 349,492 | +0.06(+0.14%) |
Mar 25, 2013 | 45.63 | 45.66 | 44.97 | 45.41 | 323,539 | -0.07(-0.16%) |
Mar 22, 2013 | 45.22 | 45.53 | 45.22 | 45.48 | 389,274 | +0.31(+0.69%) |
Mar 21, 2013 | 44.90 | 45.35 | 44.79 | 45.17 | 379,742 | -0.09(-0.20%) |
Mar 20, 2013 | 45.10 | 45.30 | 44.53 | 45.26 | 483,506 | +0.57(+1.27%) |
Mar 19, 2013 | 44.62 | 44.87 | 44.15 | 44.69 | 534,545 | +0.30(+0.68%) |
Mar 18, 2013 | 43.83 | 44.55 | 43.54 | 44.39 | 1,600,764 | +0.12(+0.28%) |
Mar 15, 2013 | 44.35 | 44.41 | 44.03 | 44.26 | 553,232 | -0.12(-0.28%) |
Mar 14, 2013 | 44.39 | 44.39 | 43.92 | 44.39 | 421,446 | +0.12(+0.28%) |
Mar 13, 2013 | 43.93 | 44.35 | 43.83 | 44.26 | 343,874 | +0.30(+0.69%) |
Mar 12, 2013 | 44.18 | 44.36 | 43.76 | 43.96 | 619,352 | -0.18(-0.40%) |
Mar 11, 2013 | 43.80 | 44.14 | 43.80 | 44.14 | 543,896 | +0.12(+0.28%) |
Mar 08, 2013 | 44.16 | 44.20 | 43.91 | 44.01 | 606,821 | +0.07(+0.16%) |
Mar 07, 2013 | 44.06 | 44.21 | 43.80 | 43.94 | 418,358 | -0.12(-0.28%) |
Mar 06, 2013 | 43.87 | 44.41 | 43.87 | 44.07 | 462,004 | +0.16(+0.36%) |
Mar 05, 2013 | 43.31 | 43.95 | 43.31 | 43.91 | 811,143 | +0.88(+2.04%) |
Mar 04, 2013 | 42.72 | 43.22 | 42.42 | 43.03 | 816,063 | +0.32(+0.75%) |
Mar 01, 2013 | 42.02 | 42.91 | 41.73 | 42.71 | 975,407 | +0.58(+1.36%) |
Feb 28, 2013 | 42.37 | 43.11 | 41.85 | 42.14 | 1,947,634 | +0.70(+1.69%) |
Feb 27, 2013 | 40.55 | 41.81 | 40.51 | 41.44 | 979,065 | +0.73(+1.80%) |
Feb 26, 2013 | 40.14 | 40.83 | 40.01 | 40.70 | 568,203 | +0.74(+1.86%) |
Feb 25, 2013 | 40.85 | 40.96 | 39.93 | 39.96 | 626,853 | -0.81(-1.98%) |
Feb 22, 2013 | 40.10 | 40.83 | 39.89 | 40.76 | 807,123 | +1.28(+3.25%) |
Feb 21, 2013 | 39.71 | 40.27 | 39.33 | 39.48 | 474,017 | -0.30(-0.76%) |
Feb 20, 2013 | 40.21 | 40.65 | 39.77 | 39.78 | 446,865 | -0.44(-1.10%) |
Feb 19, 2013 | 40.15 | 40.32 | 39.76 | 40.23 | 428,034 | +0.08(+0.20%) |
Feb 15, 2013 | 39.71 | 40.84 | 39.71 | 40.15 | 657,540 | +0.51(+1.29%) |
Feb 14, 2013 | 40.20 | 40.33 | 39.61 | 39.63 | 795,595 | -0.60(-1.50%) |
Feb 13, 2013 | 41.16 | 41.25 | 40.07 | 40.23 | 1,061,148 | -0.94(-2.28%) |
Feb 12, 2013 | 41.53 | 41.54 | 41.06 | 41.17 | 501,628 | -0.25(-0.60%) |
Feb 11, 2013 | 41.33 | 41.97 | 41.18 | 41.42 | 400,815 | +0.07(+0.17%) |
Feb 08, 2013 | 41.09 | 41.80 | 41.09 | 41.35 | 841,506 | +0.20(+0.49%) |
Feb 07, 2013 | 41.40 | 41.53 | 40.90 | 41.15 | 465,163 | -0.23(-0.56%) |
Feb 06, 2013 | 41.22 | 41.77 | 40.84 | 41.38 | 647,045 | +0.07(+0.17%) |
Feb 04, 2013 | 41.98 | 42.02 | 41.22 | 41.30 | 755,822 | -0.96(-2.28%) |