Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 44.53 | 45.14 | 43.82 | 44.99 | 1,007,512 | +0.46(+1.02%) |
Apr 29, 2013 | 45.00 | 45.33 | 44.26 | 44.53 | 646,130 | +0.24(+0.54%) |
Apr 26, 2013 | 43.82 | 44.51 | 43.98 | 44.30 | 915,734 | -0.03(-0.08%) |
Apr 25, 2013 | 45.31 | 45.47 | 44.03 | 44.33 | 653,106 | -0.54(-1.19%) |
Apr 24, 2013 | 44.94 | 45.47 | 44.41 | 44.87 | 1,058,236 | -0.03(-0.07%) |
Apr 23, 2013 | 44.20 | 45.12 | 42.90 | 44.90 | 2,128,216 | +2.08(+4.85%) |
Apr 22, 2013 | 41.68 | 43.29 | 40.77 | 42.82 | 1,856,048 | +1.13(+2.72%) |
Apr 19, 2013 | 39.62 | 42.13 | 39.40 | 41.69 | 2,258,220 | +2.58(+6.60%) |
Apr 18, 2013 | 41.06 | 41.33 | 38.20 | 39.10 | 2,955,510 | -2.12(-5.13%) |
Apr 17, 2013 | 44.58 | 44.59 | 39.43 | 41.22 | 4,618,080 | -5.01(-10.83%) |
Apr 16, 2013 | 44.83 | 46.30 | 44.17 | 46.23 | 2,141,292 | +1.98(+4.46%) |
Apr 15, 2013 | 49.75 | 50.42 | 42.16 | 44.25 | 4,044,546 | -5.80(-11.59%) |
Apr 12, 2013 | 48.65 | 50.16 | 48.09 | 50.05 | 993,260 | +0.88(+1.78%) |
Apr 11, 2013 | 49.19 | 50.03 | 48.83 | 49.17 | 1,076,148 | +0.27(+0.55%) |
Apr 10, 2013 | 48.25 | 49.13 | 48.14 | 48.91 | 1,289,768 | +1.20(+2.50%) |
Apr 09, 2013 | 47.44 | 48.24 | 46.73 | 47.71 | 1,213,566 | +0.66(+1.39%) |
Apr 08, 2013 | 46.34 | 47.17 | 45.59 | 47.05 | 997,066 | +1.16(+2.53%) |
Apr 05, 2013 | 43.47 | 45.91 | 43.23 | 45.90 | 1,908,294 | -0.18(-0.39%) |
Apr 04, 2013 | 45.40 | 46.08 | 44.23 | 46.08 | 1,216,826 | +0.77(+1.70%) |
Apr 03, 2013 | 47.09 | 47.33 | 44.85 | 45.30 | 1,505,256 | -1.73(-3.67%) |
Apr 02, 2013 | 46.27 | 47.05 | 46.12 | 47.03 | 1,170,066 | +1.44(+3.16%) |
Apr 01, 2013 | 45.97 | 46.17 | 45.09 | 45.59 | 1,031,134 | +0.05(+0.11%) |
Mar 28, 2013 | 45.76 | 45.94 | 45.39 | 45.54 | 877,300 | -0.09(-0.20%) |
Mar 27, 2013 | 44.94 | 45.95 | 44.57 | 45.63 | 1,470,216 | -0.36(-0.78%) |
Mar 26, 2013 | 45.62 | 46.30 | 45.10 | 45.99 | 1,141,876 | +1.30(+2.90%) |
Mar 25, 2013 | 45.42 | 46.07 | 43.56 | 44.70 | 1,970,496 | +0.41(+0.93%) |
Mar 22, 2013 | 44.95 | 45.12 | 43.63 | 44.28 | 1,188,118 | +0.14(+0.33%) |
Mar 21, 2013 | 44.35 | 45.38 | 43.58 | 44.14 | 1,601,482 | -1.37(-3.00%) |
Mar 20, 2013 | 44.70 | 45.79 | 44.26 | 45.51 | 1,962,208 | +2.43(+5.64%) |
Mar 19, 2013 | 44.21 | 44.38 | 40.95 | 43.08 | 2,963,850 | -0.19(-0.44%) |
Mar 18, 2013 | 42.71 | 45.23 | 42.61 | 43.27 | 2,069,948 | -2.36(-5.17%) |
Mar 15, 2013 | 45.42 | 45.89 | 44.61 | 45.62 | 978,950 | +0.04(+0.09%) |
Mar 14, 2013 | 45.35 | 45.78 | 44.84 | 45.59 | 974,592 | +0.84(+1.88%) |
Mar 13, 2013 | 44.73 | 45.10 | 43.75 | 44.74 | 1,262,614 | +0.25(+0.56%) |
Mar 12, 2013 | 45.13 | 45.45 | 43.05 | 44.49 | 2,534,698 | -0.80(-1.77%) |
Mar 11, 2013 | 43.48 | 45.34 | 43.34 | 45.30 | 2,020,972 | +1.82(+4.19%) |
Mar 08, 2013 | 43.65 | 43.75 | 42.26 | 43.48 | 1,799,644 | +0.56(+1.31%) |
Mar 07, 2013 | 42.19 | 42.92 | 41.88 | 42.91 | 1,248,254 | +0.89(+2.12%) |
Mar 06, 2013 | 42.74 | 42.82 | 41.27 | 42.02 | 1,689,004 | -0.26(-0.63%) |
Mar 05, 2013 | 42.27 | 42.53 | 41.80 | 42.28 | 2,020,230 | +1.32(+3.22%) |
Mar 04, 2013 | 38.38 | 41.00 | 38.21 | 40.97 | 2,297,338 | +2.02(+5.17%) |
Mar 01, 2013 | 37.80 | 39.62 | 36.86 | 38.95 | 3,053,930 | -0.61(-1.54%) |
Feb 28, 2013 | 41.08 | 41.45 | 39.56 | 39.56 | 2,406,234 | -1.20(-2.93%) |
Feb 27, 2013 | 38.05 | 41.42 | 37.70 | 40.76 | 2,667,128 | +2.45(+6.38%) |
Feb 26, 2013 | 37.86 | 38.87 | 35.73 | 38.31 | 2,841,872 | -5.48(-12.51%) |
Feb 22, 2013 | 43.41 | 43.86 | 42.55 | 43.79 | 924,522 | +1.43(+3.38%) |
Feb 21, 2013 | 43.10 | 43.15 | 40.85 | 42.36 | 1,502,182 | -0.40(-0.92%) |
Feb 20, 2013 | 47.23 | 47.30 | 42.76 | 42.76 | 1,381,476 | -4.61(-9.74%) |
Feb 19, 2013 | 45.78 | 47.52 | 45.78 | 47.37 | 1,065,028 | +1.90(+4.19%) |
Feb 15, 2013 | 45.62 | 45.73 | 44.42 | 45.47 | 1,279,622 | +0.35(+0.78%) |
Feb 14, 2013 | 44.24 | 45.37 | 43.87 | 45.12 | 1,029,764 | +0.62(+1.40%) |
Feb 13, 2013 | 44.80 | 45.25 | 43.72 | 44.49 | 1,276,284 | -0.16(-0.36%) |
Feb 12, 2013 | 44.36 | 45.06 | 43.97 | 44.65 | 1,012,160 | +0.57(+1.30%) |
Feb 11, 2013 | 43.64 | 44.43 | 43.26 | 44.08 | 900,474 | +0.61(+1.40%) |
Feb 08, 2013 | 42.92 | 43.68 | 42.91 | 43.47 | 1,003,136 | +0.82(+1.92%) |
Feb 07, 2013 | 43.08 | 43.19 | 40.92 | 42.65 | 1,656,622 | +0.15(+0.35%) |
Feb 06, 2013 | 41.41 | 42.58 | 41.30 | 42.49 | 1,155,020 | +1.95(+4.82%) |
Feb 04, 2013 | 42.20 | 42.66 | 40.53 | 40.54 | 1,524,900 | -2.83(-6.51%) |