Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 45.50 | 46.36 | 45.39 | 46.21 | 85,129 | +0.60(+1.32%) |
Apr 29, 2013 | 45.31 | 45.74 | 45.02 | 45.61 | 69,863 | +0.38(+0.84%) |
Apr 26, 2013 | 42.87 | 46.09 | 45.13 | 45.23 | 85,336 | -0.86(-1.87%) |
Apr 25, 2013 | 45.70 | 46.14 | 45.70 | 46.09 | 67,890 | +0.65(+1.43%) |
Apr 24, 2013 | 44.98 | 45.76 | 44.98 | 45.44 | 164,872 | +0.34(+0.75%) |
Apr 23, 2013 | 44.81 | 45.42 | 44.60 | 45.10 | 102,107 | +0.79(+1.78%) |
Apr 22, 2013 | 43.85 | 44.45 | 43.30 | 44.31 | 70,852 | +0.09(+0.20%) |
Apr 19, 2013 | 43.86 | 44.56 | 43.60 | 44.22 | 77,006 | +0.29(+0.66%) |
Apr 18, 2013 | 44.93 | 44.93 | 43.38 | 43.93 | 78,444 | -0.82(-1.83%) |
Apr 17, 2013 | 45.84 | 46.12 | 44.30 | 44.75 | 107,724 | -1.42(-3.08%) |
Apr 16, 2013 | 45.64 | 46.28 | 45.10 | 46.17 | 103,800 | +0.99(+2.19%) |
Apr 15, 2013 | 46.32 | 46.50 | 45.00 | 45.18 | 177,629 | -1.53(-3.28%) |
Apr 12, 2013 | 46.77 | 47.11 | 46.30 | 46.71 | 74,629 | -0.16(-0.34%) |
Apr 11, 2013 | 46.72 | 47.25 | 46.57 | 46.87 | 75,232 | +0.23(+0.49%) |
Apr 10, 2013 | 45.20 | 46.77 | 44.96 | 46.64 | 122,546 | +1.58(+3.51%) |
Apr 09, 2013 | 44.98 | 45.18 | 44.71 | 45.06 | 108,594 | +0.21(+0.47%) |
Apr 08, 2013 | 44.02 | 44.86 | 43.65 | 44.85 | 87,747 | +0.90(+2.05%) |
Apr 05, 2013 | 43.12 | 44.06 | 43.12 | 43.95 | 64,803 | -0.04(-0.09%) |
Apr 04, 2013 | 43.89 | 44.18 | 43.69 | 43.99 | 89,115 | +0.19(+0.43%) |
Apr 03, 2013 | 44.66 | 44.81 | 43.77 | 43.80 | 84,183 | -0.70(-1.57%) |
Apr 02, 2013 | 45.05 | 45.15 | 44.36 | 44.50 | 45,746 | -0.50(-1.11%) |
Apr 01, 2013 | 45.69 | 45.73 | 44.50 | 45.00 | 90,413 | -0.83(-1.81%) |
Mar 28, 2013 | 46.12 | 46.12 | 45.79 | 45.83 | 50,704 | -0.08(-0.17%) |
Mar 27, 2013 | 45.55 | 45.98 | 45.24 | 45.91 | 52,649 | +0.01(+0.02%) |
Mar 26, 2013 | 45.91 | 45.98 | 45.61 | 45.90 | 50,979 | +0.37(+0.81%) |
Mar 25, 2013 | 45.96 | 46.12 | 45.34 | 45.53 | 42,794 | -0.19(-0.42%) |
Mar 22, 2013 | 46.02 | 46.02 | 45.64 | 45.72 | 53,375 | -0.08(-0.17%) |
Mar 21, 2013 | 46.01 | 46.41 | 45.43 | 45.80 | 72,684 | -0.59(-1.27%) |
Mar 20, 2013 | 46.10 | 46.48 | 45.95 | 46.39 | 67,910 | +0.33(+0.72%) |
Mar 19, 2013 | 46.32 | 46.41 | 45.60 | 46.06 | 93,023 | -0.02(-0.04%) |
Mar 18, 2013 | 46.38 | 46.62 | 45.79 | 46.08 | 84,341 | -0.46(-0.99%) |
Mar 15, 2013 | 47.40 | 47.40 | 46.50 | 46.54 | 279,616 | -0.84(-1.77%) |
Mar 14, 2013 | 46.82 | 47.41 | 46.69 | 47.38 | 68,195 | +0.55(+1.17%) |
Mar 13, 2013 | 45.87 | 46.91 | 45.86 | 46.83 | 100,289 | +0.85(+1.85%) |
Mar 12, 2013 | 45.69 | 46.15 | 45.53 | 45.98 | 88,631 | +0.07(+0.15%) |
Mar 11, 2013 | 45.92 | 45.92 | 45.49 | 45.91 | 51,064 | -0.17(-0.37%) |
Mar 08, 2013 | 45.86 | 46.17 | 45.50 | 46.08 | 63,351 | +0.67(+1.48%) |
Mar 07, 2013 | 45.09 | 45.42 | 44.99 | 45.41 | 43,384 | +0.23(+0.51%) |
Mar 06, 2013 | 45.32 | 45.32 | 44.76 | 45.18 | 47,016 | +0.14(+0.31%) |
Mar 05, 2013 | 44.96 | 45.45 | 44.90 | 45.04 | 101,247 | +0.45(+1.01%) |
Mar 04, 2013 | 44.97 | 45.05 | 43.92 | 44.59 | 116,782 | -0.46(-1.02%) |
Mar 01, 2013 | 44.51 | 45.47 | 44.11 | 45.05 | 392,528 | +0.09(+0.20%) |
Feb 28, 2013 | 45.38 | 45.52 | 44.91 | 44.96 | 87,308 | -0.29(-0.64%) |
Feb 27, 2013 | 44.91 | 45.86 | 44.77 | 45.25 | 111,089 | +0.33(+0.73%) |
Feb 26, 2013 | 45.27 | 45.27 | 44.84 | 44.92 | 118,073 | -0.20(-0.44%) |
Feb 25, 2013 | 45.90 | 45.90 | 44.87 | 45.12 | 230,622 | -0.70(-1.53%) |
Feb 22, 2013 | 45.40 | 45.82 | 45.38 | 45.82 | 179,645 | +0.52(+1.15%) |
Feb 21, 2013 | 45.46 | 45.57 | 44.63 | 45.30 | 175,480 | -0.25(-0.55%) |
Feb 20, 2013 | 45.78 | 45.79 | 45.26 | 45.55 | 239,575 | -0.05(-0.11%) |
Feb 19, 2013 | 44.89 | 45.61 | 44.51 | 45.60 | 192,864 | +0.71(+1.58%) |
Feb 15, 2013 | 44.55 | 45.00 | 44.47 | 44.89 | 146,865 | +0.24(+0.54%) |
Feb 14, 2013 | 44.49 | 44.67 | 44.09 | 44.65 | 107,847 | -0.07(-0.16%) |
Feb 13, 2013 | 44.72 | 44.80 | 44.37 | 44.72 | 77,243 | +0.15(+0.34%) |
Feb 12, 2013 | 44.22 | 44.68 | 43.92 | 44.57 | 87,096 | +0.28(+0.63%) |
Feb 11, 2013 | 44.51 | 44.51 | 43.93 | 44.29 | 67,635 | -0.32(-0.72%) |
Feb 08, 2013 | 44.24 | 44.91 | 44.20 | 44.61 | 60,296 | +0.35(+0.79%) |
Feb 07, 2013 | 44.27 | 44.36 | 43.77 | 44.26 | 181,098 | +0.08(+0.18%) |
Feb 06, 2013 | 43.93 | 44.53 | 43.83 | 44.18 | 97,054 | +0.32(+0.73%) |
Feb 04, 2013 | 44.21 | 44.44 | 43.57 | 43.86 | 168,395 | -0.78(-1.75%) |