Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 44.93 | 46.56 | 44.85 | 46.38 | 332,294 | +1.46(+3.26%) |
Apr 29, 2013 | 44.15 | 45.37 | 43.98 | 44.92 | 291,189 | +0.93(+2.10%) |
Apr 26, 2013 | 43.92 | 44.10 | 43.89 | 43.99 | 282,129 | -0.10(-0.23%) |
Apr 25, 2013 | 45.18 | 45.18 | 43.84 | 44.09 | 203,604 | +0.28(+0.64%) |
Apr 24, 2013 | 43.67 | 43.97 | 43.34 | 43.81 | 145,476 | +0.00(+0.00%) |
Apr 23, 2013 | 43.48 | 43.93 | 42.99 | 43.81 | 115,723 | +0.67(+1.55%) |
Apr 22, 2013 | 42.92 | 43.19 | 42.15 | 43.15 | 137,258 | +0.32(+0.74%) |
Apr 19, 2013 | 42.54 | 42.87 | 42.05 | 42.83 | 130,849 | +0.34(+0.80%) |
Apr 18, 2013 | 42.55 | 42.80 | 41.94 | 42.49 | 170,690 | -0.02(-0.05%) |
Apr 17, 2013 | 42.74 | 42.74 | 42.03 | 42.51 | 209,042 | -0.50(-1.16%) |
Apr 16, 2013 | 42.03 | 43.08 | 42.02 | 43.01 | 207,325 | +1.40(+3.37%) |
Apr 15, 2013 | 42.14 | 42.20 | 41.44 | 41.60 | 247,266 | -0.79(-1.86%) |
Apr 12, 2013 | 42.73 | 42.94 | 42.36 | 42.39 | 87,815 | -0.73(-1.69%) |
Apr 11, 2013 | 42.87 | 43.23 | 42.51 | 43.12 | 128,775 | +0.23(+0.53%) |
Apr 10, 2013 | 41.65 | 43.03 | 41.58 | 42.89 | 191,584 | +1.44(+3.48%) |
Apr 09, 2013 | 42.17 | 42.17 | 41.19 | 41.44 | 90,886 | -0.60(-1.42%) |
Apr 08, 2013 | 41.26 | 42.06 | 41.15 | 42.04 | 94,171 | +0.35(+0.84%) |
Apr 05, 2013 | 42.13 | 42.13 | 41.42 | 41.69 | 127,956 | -0.94(-2.20%) |
Apr 04, 2013 | 43.50 | 43.50 | 42.24 | 42.63 | 420,510 | -0.89(-2.04%) |
Apr 03, 2013 | 43.97 | 44.13 | 43.36 | 43.51 | 180,453 | -0.34(-0.77%) |
Apr 02, 2013 | 44.53 | 44.60 | 43.50 | 43.85 | 124,325 | -0.41(-0.92%) |
Apr 01, 2013 | 45.36 | 45.56 | 43.94 | 44.26 | 130,722 | -1.23(-2.71%) |
Mar 28, 2013 | 45.70 | 45.75 | 45.40 | 45.50 | 108,463 | -0.20(-0.44%) |
Mar 27, 2013 | 44.91 | 45.75 | 44.78 | 45.69 | 129,564 | +0.54(+1.19%) |
Mar 26, 2013 | 45.20 | 45.24 | 44.82 | 45.16 | 63,320 | +0.12(+0.27%) |
Mar 25, 2013 | 45.32 | 45.57 | 44.63 | 45.04 | 189,888 | -0.22(-0.48%) |
Mar 22, 2013 | 45.52 | 45.61 | 45.09 | 45.26 | 54,390 | -0.03(-0.07%) |
Mar 21, 2013 | 45.41 | 45.74 | 45.21 | 45.29 | 107,957 | -0.55(-1.19%) |
Mar 20, 2013 | 45.80 | 46.12 | 45.41 | 45.83 | 108,731 | +0.33(+0.72%) |
Mar 19, 2013 | 45.48 | 45.66 | 44.98 | 45.51 | 128,295 | +0.04(+0.09%) |
Mar 18, 2013 | 45.19 | 45.65 | 45.14 | 45.47 | 99,962 | -0.24(-0.52%) |
Mar 15, 2013 | 45.80 | 45.80 | 45.50 | 45.70 | 287,085 | -0.07(-0.15%) |
Mar 14, 2013 | 45.44 | 45.80 | 45.27 | 45.77 | 127,016 | +0.55(+1.21%) |
Mar 13, 2013 | 45.11 | 45.29 | 44.93 | 45.23 | 138,560 | +0.23(+0.51%) |
Mar 12, 2013 | 45.06 | 45.14 | 44.63 | 45.00 | 182,481 | -0.22(-0.48%) |
Mar 11, 2013 | 45.53 | 45.59 | 45.09 | 45.22 | 82,725 | -0.44(-0.96%) |
Mar 08, 2013 | 45.62 | 45.73 | 45.26 | 45.66 | 89,979 | +0.31(+0.68%) |
Mar 07, 2013 | 45.36 | 45.51 | 45.12 | 45.35 | 104,291 | -0.13(-0.28%) |
Mar 06, 2013 | 45.25 | 45.57 | 45.03 | 45.48 | 395,265 | +0.38(+0.84%) |
Mar 05, 2013 | 44.03 | 45.11 | 43.94 | 45.10 | 465,324 | +1.09(+2.47%) |
Mar 04, 2013 | 43.79 | 44.05 | 43.52 | 44.01 | 113,734 | +0.18(+0.41%) |
Mar 01, 2013 | 43.78 | 43.94 | 43.18 | 43.83 | 206,765 | -0.32(-0.72%) |
Feb 28, 2013 | 44.14 | 44.49 | 43.97 | 44.15 | 245,644 | +0.10(+0.23%) |
Feb 27, 2013 | 43.23 | 44.18 | 43.21 | 44.05 | 146,145 | +0.78(+1.79%) |
Feb 26, 2013 | 43.40 | 43.86 | 42.87 | 43.28 | 105,359 | +0.11(+0.25%) |
Feb 25, 2013 | 44.08 | 44.25 | 43.17 | 43.17 | 149,787 | -0.75(-1.70%) |
Feb 22, 2013 | 43.48 | 44.17 | 43.16 | 43.91 | 373,552 | +0.75(+1.73%) |
Feb 21, 2013 | 44.35 | 44.37 | 43.16 | 43.17 | 282,810 | -1.18(-2.67%) |
Feb 20, 2013 | 44.87 | 45.31 | 44.32 | 44.35 | 196,512 | -0.54(-1.20%) |
Feb 19, 2013 | 44.81 | 45.12 | 44.64 | 44.89 | 674,968 | +0.04(+0.09%) |
Feb 15, 2013 | 44.82 | 45.08 | 44.72 | 44.85 | 186,603 | +0.09(+0.20%) |
Feb 14, 2013 | 44.56 | 44.94 | 44.45 | 44.76 | 111,103 | -0.06(-0.13%) |
Feb 13, 2013 | 44.74 | 45.09 | 44.49 | 44.82 | 262,649 | +0.06(+0.13%) |
Feb 12, 2013 | 45.57 | 45.57 | 44.72 | 44.76 | 273,284 | -0.92(-2.00%) |
Feb 11, 2013 | 45.17 | 45.73 | 44.79 | 45.67 | 401,641 | +0.33(+0.72%) |
Feb 08, 2013 | 45.18 | 45.53 | 45.08 | 45.35 | 386,635 | +0.30(+0.66%) |
Feb 07, 2013 | 44.97 | 45.06 | 44.57 | 45.05 | 259,280 | +0.01(+0.02%) |
Feb 06, 2013 | 44.65 | 45.09 | 44.56 | 45.04 | 224,905 | +0.60(+1.34%) |
Feb 04, 2013 | 44.66 | 45.00 | 44.36 | 44.44 | 235,784 | -0.62(-1.37%) |