Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.89 | 47.13 | 46.30 | 46.73 | 62,729 | -0.40(-0.86%) |
Apr 29, 2013 | 46.76 | 47.88 | 46.64 | 47.13 | 75,919 | +0.77(+1.66%) |
Apr 26, 2013 | 46.79 | 47.16 | 46.29 | 46.36 | 60,003 | -0.47(-1.01%) |
Apr 25, 2013 | 47.42 | 48.01 | 46.74 | 46.84 | 106,122 | -0.54(-1.15%) |
Apr 24, 2013 | 46.33 | 47.61 | 46.33 | 47.38 | 161,986 | +0.98(+2.11%) |
Apr 23, 2013 | 44.09 | 46.40 | 44.09 | 46.40 | 87,499 | +2.64(+6.02%) |
Apr 22, 2013 | 43.02 | 44.23 | 43.02 | 43.77 | 117,632 | +1.12(+2.62%) |
Apr 19, 2013 | 42.00 | 43.04 | 41.99 | 42.65 | 87,138 | +0.85(+2.03%) |
Apr 18, 2013 | 42.10 | 42.10 | 41.22 | 41.80 | 66,007 | -0.12(-0.28%) |
Apr 17, 2013 | 42.46 | 42.80 | 41.59 | 41.92 | 80,897 | -1.03(-2.39%) |
Apr 16, 2013 | 41.89 | 43.01 | 41.58 | 42.95 | 85,219 | +1.43(+3.45%) |
Apr 15, 2013 | 41.89 | 41.97 | 41.08 | 41.52 | 146,146 | -0.82(-1.94%) |
Apr 12, 2013 | 41.96 | 42.45 | 41.44 | 42.34 | 58,911 | +0.17(+0.40%) |
Apr 11, 2013 | 41.79 | 42.31 | 41.62 | 42.17 | 29,483 | +0.26(+0.61%) |
Apr 10, 2013 | 41.10 | 42.09 | 40.87 | 41.91 | 49,033 | +1.03(+2.51%) |
Apr 09, 2013 | 40.75 | 41.24 | 40.49 | 40.88 | 48,540 | +0.24(+0.58%) |
Apr 08, 2013 | 40.15 | 40.88 | 39.94 | 40.65 | 30,815 | +0.53(+1.33%) |
Apr 05, 2013 | 39.25 | 40.20 | 39.06 | 40.11 | 45,750 | -0.09(-0.22%) |
Apr 04, 2013 | 39.74 | 40.30 | 39.49 | 40.20 | 29,724 | +0.55(+1.39%) |
Apr 03, 2013 | 40.39 | 40.56 | 39.44 | 39.65 | 52,316 | -0.76(-1.88%) |
Apr 02, 2013 | 41.35 | 41.55 | 40.06 | 40.41 | 42,436 | -0.51(-1.25%) |
Apr 01, 2013 | 42.04 | 42.04 | 40.16 | 40.92 | 40,493 | -1.04(-2.47%) |
Mar 28, 2013 | 43.20 | 43.24 | 41.64 | 41.96 | 72,513 | -1.07(-2.48%) |
Mar 27, 2013 | 43.07 | 43.14 | 42.32 | 43.03 | 43,221 | -0.11(-0.25%) |
Mar 26, 2013 | 42.68 | 43.22 | 42.44 | 43.14 | 28,426 | +0.61(+1.44%) |
Mar 25, 2013 | 42.24 | 42.75 | 41.78 | 42.52 | 61,931 | +0.41(+0.98%) |
Mar 22, 2013 | 41.66 | 42.17 | 41.65 | 42.11 | 53,381 | +0.59(+1.43%) |
Mar 21, 2013 | 42.43 | 42.46 | 41.51 | 41.52 | 30,843 | -1.26(-2.95%) |
Mar 20, 2013 | 42.61 | 42.79 | 41.86 | 42.78 | 34,295 | +0.59(+1.40%) |
Mar 19, 2013 | 42.72 | 42.91 | 41.65 | 42.19 | 30,060 | -0.46(-1.09%) |
Mar 18, 2013 | 42.49 | 42.93 | 42.36 | 42.65 | 27,743 | -0.46(-1.08%) |
Mar 15, 2013 | 43.39 | 43.39 | 42.44 | 43.12 | 83,473 | -0.16(-0.36%) |
Mar 14, 2013 | 42.80 | 43.35 | 42.58 | 43.27 | 40,133 | +0.44(+1.04%) |
Mar 13, 2013 | 42.27 | 43.11 | 42.10 | 42.83 | 24,559 | +0.51(+1.21%) |
Mar 12, 2013 | 42.74 | 42.80 | 41.86 | 42.32 | 37,973 | -0.59(-1.38%) |
Mar 11, 2013 | 43.01 | 43.31 | 42.40 | 42.91 | 219,762 | -0.33(-0.75%) |
Mar 08, 2013 | 43.40 | 43.40 | 42.89 | 43.24 | 37,652 | +0.10(+0.23%) |
Mar 07, 2013 | 42.96 | 43.34 | 42.73 | 43.14 | 40,997 | +0.10(+0.23%) |
Mar 06, 2013 | 42.71 | 43.40 | 42.26 | 43.04 | 32,210 | +0.38(+0.90%) |
Mar 05, 2013 | 42.41 | 42.86 | 41.95 | 42.65 | 41,877 | +0.56(+1.34%) |
Mar 04, 2013 | 41.17 | 42.17 | 40.93 | 42.09 | 76,334 | +0.54(+1.31%) |
Mar 01, 2013 | 40.80 | 41.74 | 40.40 | 41.55 | 71,677 | +0.43(+1.06%) |
Feb 28, 2013 | 40.17 | 42.00 | 39.60 | 41.12 | 52,391 | +0.60(+1.49%) |
Feb 27, 2013 | 39.69 | 41.00 | 39.69 | 40.51 | 60,492 | +0.80(+2.01%) |
Feb 26, 2013 | 40.23 | 40.23 | 39.45 | 39.71 | 51,343 | -0.17(-0.42%) |
Feb 25, 2013 | 42.07 | 42.19 | 39.72 | 39.88 | 42,708 | -2.19(-5.21%) |
Feb 22, 2013 | 41.47 | 42.26 | 41.24 | 42.07 | 31,577 | +0.95(+2.30%) |
Feb 21, 2013 | 41.39 | 42.02 | 40.80 | 41.13 | 37,250 | -0.34(-0.81%) |
Feb 20, 2013 | 42.75 | 42.76 | 41.40 | 41.46 | 45,183 | -1.26(-2.96%) |
Feb 19, 2013 | 42.33 | 42.72 | 42.33 | 42.72 | 53,436 | +0.45(+1.07%) |
Feb 15, 2013 | 42.66 | 42.66 | 42.27 | 42.27 | 50,648 | -0.19(-0.44%) |
Feb 14, 2013 | 41.86 | 42.96 | 41.86 | 42.46 | 21,567 | +0.39(+0.94%) |
Feb 13, 2013 | 41.97 | 42.18 | 41.75 | 42.06 | 29,428 | +0.27(+0.64%) |
Feb 12, 2013 | 41.38 | 42.18 | 41.38 | 41.80 | 22,301 | +0.37(+0.91%) |
Feb 11, 2013 | 41.20 | 41.51 | 40.83 | 41.42 | 18,318 | +0.17(+0.41%) |
Feb 08, 2013 | 40.89 | 41.56 | 40.89 | 41.25 | 25,537 | +0.36(+0.87%) |
Feb 07, 2013 | 41.20 | 41.21 | 40.69 | 40.90 | 25,572 | -0.37(-0.91%) |
Feb 06, 2013 | 40.97 | 41.36 | 40.72 | 41.27 | 29,611 | +0.24(+0.58%) |
Feb 04, 2013 | 42.01 | 42.23 | 40.92 | 41.04 | 58,428 | -1.11(-2.64%) |