Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.36 | 46.82 | 46.01 | 46.79 | 110,974 | +0.60(+1.29%) |
Apr 29, 2013 | 45.82 | 46.36 | 45.57 | 46.20 | 172,755 | +0.52(+1.14%) |
Apr 26, 2013 | 45.73 | 45.85 | 45.28 | 45.67 | 131,277 | -0.18(-0.40%) |
Apr 25, 2013 | 46.14 | 46.39 | 45.71 | 45.86 | 223,283 | -0.29(-0.63%) |
Apr 24, 2013 | 45.24 | 46.51 | 45.24 | 46.15 | 473,341 | +0.96(+2.13%) |
Apr 23, 2013 | 44.82 | 45.21 | 44.46 | 45.19 | 239,479 | +0.56(+1.26%) |
Apr 22, 2013 | 44.43 | 44.77 | 43.84 | 44.62 | 166,366 | +0.72(+1.64%) |
Apr 19, 2013 | 44.96 | 44.96 | 43.59 | 43.90 | 136,291 | -0.36(-0.82%) |
Apr 18, 2013 | 44.02 | 44.62 | 43.42 | 44.26 | 357,075 | +0.47(+1.08%) |
Apr 17, 2013 | 44.98 | 44.98 | 43.54 | 43.79 | 257,276 | -1.56(-3.44%) |
Apr 16, 2013 | 45.16 | 45.40 | 44.60 | 45.35 | 315,368 | +0.71(+1.60%) |
Apr 15, 2013 | 46.40 | 46.40 | 44.57 | 44.64 | 196,205 | -2.36(-5.03%) |
Apr 12, 2013 | 47.63 | 47.63 | 46.61 | 47.00 | 146,242 | -0.92(-1.92%) |
Apr 11, 2013 | 47.77 | 48.10 | 47.30 | 47.92 | 214,461 | +0.25(+0.52%) |
Apr 10, 2013 | 47.04 | 47.85 | 47.04 | 47.67 | 329,682 | +0.79(+1.68%) |
Apr 09, 2013 | 46.53 | 47.00 | 46.33 | 46.88 | 112,685 | +0.36(+0.78%) |
Apr 08, 2013 | 46.36 | 46.54 | 46.10 | 46.52 | 82,015 | +0.65(+1.41%) |
Apr 05, 2013 | 44.94 | 45.90 | 44.57 | 45.87 | 106,675 | +0.36(+0.78%) |
Apr 04, 2013 | 45.60 | 45.64 | 45.16 | 45.52 | 100,011 | -0.03(-0.07%) |
Apr 03, 2013 | 46.39 | 46.59 | 45.31 | 45.55 | 193,964 | -1.05(-2.26%) |
Apr 02, 2013 | 46.92 | 47.03 | 46.48 | 46.60 | 113,300 | -0.16(-0.34%) |
Apr 01, 2013 | 47.68 | 47.72 | 46.52 | 46.76 | 84,326 | -0.81(-1.71%) |
Mar 28, 2013 | 47.72 | 47.83 | 47.45 | 47.57 | 69,468 | -0.12(-0.24%) |
Mar 27, 2013 | 47.03 | 47.79 | 46.82 | 47.69 | 140,810 | +0.43(+0.91%) |
Mar 26, 2013 | 46.93 | 47.29 | 46.93 | 47.26 | 189,177 | +0.58(+1.24%) |
Mar 25, 2013 | 46.88 | 47.17 | 46.38 | 46.68 | 81,702 | +0.06(+0.12%) |
Mar 22, 2013 | 46.57 | 46.78 | 46.42 | 46.62 | 71,114 | +0.21(+0.45%) |
Mar 21, 2013 | 46.52 | 46.96 | 46.37 | 46.41 | 78,122 | -0.27(-0.57%) |
Mar 20, 2013 | 46.82 | 46.90 | 46.29 | 46.68 | 116,149 | +0.17(+0.36%) |
Mar 19, 2013 | 47.70 | 47.70 | 46.01 | 46.51 | 120,491 | -1.13(-2.36%) |
Mar 18, 2013 | 48.02 | 48.16 | 47.51 | 47.64 | 166,186 | -1.11(-2.28%) |
Mar 15, 2013 | 48.37 | 48.91 | 48.37 | 48.75 | 183,122 | +0.36(+0.74%) |
Mar 14, 2013 | 47.65 | 48.45 | 47.65 | 48.39 | 91,284 | +0.89(+1.88%) |
Mar 13, 2013 | 47.62 | 47.73 | 47.40 | 47.50 | 55,716 | -0.01(-0.02%) |
Mar 12, 2013 | 47.46 | 47.80 | 47.15 | 47.51 | 280,088 | +0.05(+0.10%) |
Mar 11, 2013 | 47.44 | 47.49 | 47.02 | 47.46 | 182,248 | -0.05(-0.10%) |
Mar 08, 2013 | 47.32 | 47.53 | 47.00 | 47.51 | 63,536 | +0.44(+0.93%) |
Mar 07, 2013 | 46.79 | 47.15 | 46.74 | 47.07 | 257,477 | +0.33(+0.71%) |
Mar 06, 2013 | 47.03 | 47.04 | 46.38 | 46.74 | 165,785 | +0.02(+0.04%) |
Mar 05, 2013 | 46.49 | 46.89 | 46.23 | 46.72 | 337,428 | +0.63(+1.37%) |
Mar 04, 2013 | 46.80 | 46.80 | 45.65 | 46.09 | 449,601 | -0.70(-1.49%) |
Mar 01, 2013 | 46.87 | 46.88 | 46.28 | 46.78 | 107,555 | -0.51(-1.09%) |
Feb 28, 2013 | 47.33 | 47.66 | 47.21 | 47.30 | 71,649 | +0.01(+0.02%) |
Feb 27, 2013 | 46.31 | 47.44 | 46.15 | 47.29 | 73,719 | +0.89(+1.93%) |
Feb 26, 2013 | 46.15 | 46.59 | 45.51 | 46.40 | 218,688 | -1.19(-2.51%) |
Feb 22, 2013 | 47.45 | 47.59 | 46.90 | 47.59 | 108,068 | +0.41(+0.86%) |
Feb 21, 2013 | 47.79 | 47.79 | 46.63 | 47.18 | 193,844 | -0.86(-1.79%) |
Feb 20, 2013 | 49.31 | 49.31 | 48.00 | 48.04 | 235,047 | -1.27(-2.57%) |
Feb 19, 2013 | 49.14 | 49.51 | 49.14 | 49.31 | 196,513 | +0.33(+0.68%) |
Feb 15, 2013 | 49.67 | 49.67 | 48.76 | 48.98 | 182,626 | -0.79(-1.58%) |
Feb 14, 2013 | 48.17 | 49.95 | 47.95 | 49.77 | 408,317 | +1.52(+3.16%) |
Feb 13, 2013 | 48.08 | 48.37 | 48.05 | 48.24 | 52,367 | +0.36(+0.74%) |
Feb 12, 2013 | 47.80 | 47.92 | 47.68 | 47.89 | 118,699 | +0.18(+0.38%) |
Feb 11, 2013 | 48.20 | 48.20 | 47.65 | 47.70 | 153,979 | -0.57(-1.18%) |
Feb 08, 2013 | 47.75 | 48.28 | 47.70 | 48.28 | 84,646 | +0.60(+1.25%) |
Feb 07, 2013 | 47.62 | 47.90 | 47.31 | 47.68 | 181,583 | +0.16(+0.33%) |
Feb 06, 2013 | 47.56 | 47.56 | 46.81 | 47.52 | 199,410 | -0.14(-0.30%) |
Feb 04, 2013 | 47.54 | 47.94 | 47.54 | 47.66 | 121,115 | -0.44(-0.91%) |