Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 42.35 | 43.50 | 42.32 | 43.40 | 213,207 | +0.98(+2.31%) |
Apr 29, 2013 | 43.00 | 43.26 | 42.06 | 42.42 | 153,579 | -1.07(-2.46%) |
Apr 26, 2013 | 43.27 | 43.83 | 43.20 | 43.49 | 154,732 | +0.29(+0.67%) |
Apr 25, 2013 | 44.82 | 44.84 | 42.76 | 43.20 | 227,613 | -1.38(-3.10%) |
Apr 24, 2013 | 46.00 | 46.06 | 44.55 | 44.58 | 112,018 | -1.77(-3.82%) |
Apr 23, 2013 | 47.18 | 47.35 | 46.35 | 46.35 | 93,097 | -0.12(-0.26%) |
Apr 22, 2013 | 46.97 | 47.67 | 46.35 | 46.47 | 36,463 | -0.92(-1.94%) |
Apr 19, 2013 | 47.32 | 47.57 | 47.01 | 47.39 | 74,186 | +0.50(+1.07%) |
Apr 18, 2013 | 47.91 | 48.64 | 46.89 | 46.89 | 302,919 | -1.39(-2.88%) |
Apr 17, 2013 | 47.45 | 48.80 | 47.21 | 48.28 | 210,380 | +1.64(+3.52%) |
Apr 16, 2013 | 46.92 | 47.54 | 46.52 | 46.64 | 118,424 | -0.56(-1.19%) |
Apr 15, 2013 | 46.17 | 47.33 | 46.03 | 47.20 | 205,433 | +2.39(+5.33%) |
Apr 12, 2013 | 44.32 | 45.35 | 44.14 | 44.81 | 429,366 | +2.03(+4.75%) |
Apr 11, 2013 | 42.22 | 43.11 | 42.07 | 42.78 | 133,074 | +0.92(+2.20%) |
Apr 10, 2013 | 42.57 | 42.76 | 41.74 | 41.86 | 118,123 | -0.51(-1.20%) |
Apr 09, 2013 | 43.08 | 43.30 | 42.00 | 42.37 | 112,971 | -0.36(-0.84%) |
Apr 08, 2013 | 43.48 | 43.56 | 42.70 | 42.73 | 95,132 | -0.45(-1.04%) |
Apr 05, 2013 | 43.66 | 43.99 | 43.14 | 43.18 | 151,429 | +0.29(+0.68%) |
Apr 04, 2013 | 43.28 | 43.90 | 42.46 | 42.89 | 321,561 | +0.82(+1.95%) |
Apr 03, 2013 | 40.12 | 42.20 | 40.04 | 42.07 | 264,190 | +1.97(+4.91%) |
Apr 02, 2013 | 40.65 | 40.66 | 39.75 | 40.10 | 122,731 | +0.04(+0.10%) |
Apr 01, 2013 | 40.56 | 40.80 | 39.87 | 40.06 | 129,027 | +0.11(+0.28%) |
Mar 28, 2013 | 40.40 | 40.45 | 39.68 | 39.95 | 195,934 | -0.48(-1.19%) |
Mar 27, 2013 | 41.10 | 41.30 | 40.15 | 40.43 | 219,037 | -0.31(-0.76%) |
Mar 26, 2013 | 41.25 | 41.65 | 40.52 | 40.74 | 335,352 | -1.57(-3.71%) |
Mar 25, 2013 | 42.24 | 42.78 | 41.29 | 42.31 | 316,698 | -0.68(-1.58%) |
Mar 22, 2013 | 43.71 | 44.14 | 42.98 | 42.99 | 153,253 | -1.38(-3.11%) |
Mar 21, 2013 | 43.98 | 44.83 | 43.48 | 44.37 | 111,215 | +0.96(+2.21%) |
Mar 20, 2013 | 43.46 | 44.25 | 43.25 | 43.41 | 174,898 | -0.91(-2.05%) |
Mar 19, 2013 | 42.71 | 44.40 | 42.63 | 44.32 | 376,411 | +1.48(+3.45%) |
Mar 18, 2013 | 44.43 | 44.55 | 42.57 | 42.84 | 207,727 | -0.13(-0.30%) |
Mar 15, 2013 | 42.98 | 43.45 | 42.84 | 42.97 | 67,454 | -0.45(-1.04%) |
Mar 14, 2013 | 43.93 | 43.93 | 43.32 | 43.42 | 62,740 | -0.62(-1.41%) |
Mar 13, 2013 | 43.24 | 44.45 | 43.09 | 44.04 | 163,785 | +0.17(+0.39%) |
Mar 12, 2013 | 43.40 | 43.95 | 42.94 | 43.87 | 145,719 | -0.59(-1.33%) |
Mar 11, 2013 | 45.00 | 45.36 | 44.18 | 44.46 | 92,130 | -0.05(-0.11%) |
Mar 08, 2013 | 44.94 | 45.25 | 44.36 | 44.51 | 85,415 | -0.21(-0.47%) |
Mar 07, 2013 | 45.28 | 45.34 | 44.60 | 44.72 | 138,253 | -1.06(-2.32%) |
Mar 06, 2013 | 45.70 | 46.57 | 45.70 | 45.78 | 162,922 | +0.33(+0.73%) |
Mar 05, 2013 | 45.90 | 46.15 | 45.30 | 45.45 | 207,634 | -0.76(-1.64%) |
Mar 04, 2013 | 45.68 | 46.87 | 45.68 | 46.21 | 227,229 | +0.89(+1.96%) |
Mar 01, 2013 | 45.50 | 46.17 | 45.19 | 45.32 | 328,826 | +0.91(+2.05%) |
Feb 28, 2013 | 43.54 | 44.59 | 43.50 | 44.41 | 231,729 | +0.80(+1.83%) |
Feb 27, 2013 | 44.00 | 44.05 | 43.24 | 43.61 | 231,892 | -0.20(-0.46%) |
Feb 26, 2013 | 43.56 | 44.18 | 43.17 | 43.81 | 181,086 | +0.63(+1.46%) |
Feb 22, 2013 | 43.60 | 43.86 | 43.17 | 43.18 | 172,160 | -0.37(-0.85%) |
Feb 21, 2013 | 43.43 | 43.77 | 43.02 | 43.55 | 325,697 | +1.58(+3.76%) |
Feb 20, 2013 | 40.13 | 42.52 | 40.02 | 41.97 | 457,255 | +1.77(+4.40%) |
Feb 19, 2013 | 40.85 | 41.04 | 40.18 | 40.20 | 149,218 | -0.49(-1.20%) |
Feb 15, 2013 | 40.80 | 41.26 | 40.68 | 40.69 | 417,138 | +1.18(+2.99%) |
Feb 14, 2013 | 39.49 | 39.75 | 39.28 | 39.51 | 146,207 | -0.18(-0.45%) |
Feb 13, 2013 | 39.18 | 40.12 | 39.04 | 39.69 | 185,155 | +0.19(+0.48%) |
Feb 12, 2013 | 39.57 | 39.72 | 39.29 | 39.50 | 163,131 | -0.34(-0.85%) |
Feb 11, 2013 | 41.08 | 41.33 | 39.81 | 39.84 | 273,650 | -0.98(-2.41%) |
Feb 08, 2013 | 40.38 | 41.25 | 40.25 | 40.82 | 138,425 | +0.02(+0.05%) |
Feb 07, 2013 | 39.92 | 41.02 | 39.83 | 40.80 | 221,482 | +0.79(+1.97%) |
Feb 06, 2013 | 41.14 | 41.23 | 39.91 | 40.01 | 273,105 | -0.60(-1.48%) |
Feb 04, 2013 | 40.38 | 40.78 | 40.00 | 40.61 | 160,318 | +1.21(+3.07%) |