Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.39 | 47.03 | 46.27 | 46.94 | 1,495,535 | +0.58(+1.25%) |
Apr 29, 2013 | 45.93 | 46.45 | 45.93 | 46.36 | 536,770 | +0.29(+0.63%) |
Apr 26, 2013 | 46.25 | 46.23 | 45.95 | 46.07 | 793,970 | -0.16(-0.34%) |
Apr 25, 2013 | 46.63 | 46.72 | 46.07 | 46.23 | 991,215 | -0.43(-0.93%) |
Apr 24, 2013 | 46.50 | 46.82 | 46.29 | 46.66 | 598,704 | +0.22(+0.48%) |
Apr 23, 2013 | 46.63 | 46.63 | 46.02 | 46.44 | 605,626 | +0.03(+0.07%) |
Apr 22, 2013 | 46.65 | 46.65 | 45.99 | 46.41 | 423,807 | -0.10(-0.21%) |
Apr 19, 2013 | 46.17 | 46.56 | 45.96 | 46.50 | 473,230 | +0.46(+1.00%) |
Apr 18, 2013 | 46.39 | 46.42 | 45.82 | 46.04 | 852,020 | -0.22(-0.48%) |
Apr 17, 2013 | 46.82 | 46.82 | 45.89 | 46.26 | 486,928 | -0.67(-1.44%) |
Apr 16, 2013 | 46.48 | 46.95 | 45.92 | 46.94 | 775,037 | +0.73(+1.59%) |
Apr 15, 2013 | 46.72 | 47.04 | 46.15 | 46.21 | 873,251 | -0.75(-1.59%) |
Apr 12, 2013 | 46.61 | 47.09 | 46.61 | 46.95 | 732,003 | +0.30(+0.64%) |
Apr 11, 2013 | 46.78 | 47.20 | 46.60 | 46.65 | 913,034 | -0.11(-0.24%) |
Apr 10, 2013 | 47.24 | 47.24 | 46.64 | 46.76 | 606,968 | -0.23(-0.48%) |
Apr 09, 2013 | 47.35 | 47.35 | 46.81 | 46.99 | 933,539 | -0.23(-0.49%) |
Apr 08, 2013 | 46.75 | 47.23 | 46.58 | 47.22 | 903,185 | +0.47(+1.01%) |
Apr 05, 2013 | 45.54 | 46.79 | 45.43 | 46.75 | 1,488,153 | +0.77(+1.67%) |
Apr 04, 2013 | 45.15 | 46.05 | 45.15 | 45.99 | 553,538 | +0.96(+2.13%) |
Apr 03, 2013 | 45.31 | 45.46 | 44.92 | 45.02 | 633,075 | -0.25(-0.54%) |
Apr 02, 2013 | 45.28 | 45.43 | 45.17 | 45.27 | 1,107,232 | +0.16(+0.36%) |
Apr 01, 2013 | 44.60 | 45.17 | 44.49 | 45.11 | 1,116,084 | +0.54(+1.22%) |
Mar 28, 2013 | 44.87 | 45.00 | 44.22 | 44.56 | 1,877,867 | -0.31(-0.69%) |
Mar 27, 2013 | 45.01 | 45.09 | 44.71 | 44.88 | 653,857 | -0.25(-0.55%) |
Mar 26, 2013 | 45.04 | 45.27 | 44.79 | 45.12 | 431,593 | +0.32(+0.72%) |
Mar 25, 2013 | 44.95 | 45.23 | 44.64 | 44.80 | 672,914 | -0.15(-0.33%) |
Mar 22, 2013 | 44.61 | 45.33 | 44.60 | 44.95 | 829,647 | +0.45(+1.01%) |
Mar 21, 2013 | 44.53 | 44.95 | 44.45 | 44.50 | 874,571 | -0.22(-0.49%) |
Mar 20, 2013 | 45.02 | 45.02 | 44.36 | 44.71 | 1,094,805 | -0.13(-0.30%) |
Mar 19, 2013 | 45.20 | 45.28 | 44.51 | 44.85 | 713,240 | -0.33(-0.73%) |
Mar 18, 2013 | 45.01 | 45.40 | 44.84 | 45.18 | 886,388 | -0.06(-0.13%) |
Mar 15, 2013 | 44.72 | 45.31 | 44.60 | 45.23 | 988,399 | +0.37(+0.83%) |
Mar 14, 2013 | 44.42 | 44.90 | 44.17 | 44.86 | 527,188 | +0.59(+1.32%) |
Mar 13, 2013 | 44.20 | 44.30 | 43.88 | 44.28 | 778,996 | +0.19(+0.44%) |
Mar 12, 2013 | 44.13 | 44.17 | 43.81 | 44.08 | 724,095 | -0.09(-0.20%) |
Mar 11, 2013 | 44.46 | 44.60 | 43.93 | 44.17 | 838,140 | -0.30(-0.67%) |
Mar 08, 2013 | 44.84 | 44.84 | 44.26 | 44.47 | 762,940 | -0.26(-0.59%) |
Mar 07, 2013 | 44.92 | 45.25 | 44.59 | 44.73 | 640,288 | -0.05(-0.11%) |
Mar 06, 2013 | 45.05 | 45.05 | 44.46 | 44.78 | 670,541 | -0.01(-0.03%) |
Mar 05, 2013 | 44.85 | 44.93 | 44.51 | 44.80 | 731,526 | +0.19(+0.43%) |
Mar 04, 2013 | 44.55 | 44.75 | 44.28 | 44.60 | 769,282 | -0.04(-0.09%) |
Mar 01, 2013 | 44.41 | 44.74 | 44.06 | 44.64 | 917,419 | +0.19(+0.42%) |
Feb 28, 2013 | 45.02 | 45.21 | 44.46 | 44.46 | 1,795,513 | -0.75(-1.65%) |
Feb 27, 2013 | 45.11 | 45.51 | 45.11 | 45.20 | 516,499 | +0.04(+0.09%) |
Feb 26, 2013 | 45.25 | 45.40 | 44.82 | 45.16 | 812,361 | +0.22(+0.49%) |
Feb 25, 2013 | 45.71 | 45.74 | 44.95 | 44.95 | 689,026 | -0.66(-1.45%) |
Feb 22, 2013 | 45.56 | 45.88 | 45.42 | 45.61 | 669,561 | +0.24(+0.54%) |
Feb 21, 2013 | 45.92 | 46.05 | 45.29 | 45.36 | 831,742 | -0.59(-1.29%) |
Feb 20, 2013 | 45.29 | 46.19 | 45.29 | 45.96 | 1,397,032 | +0.51(+1.12%) |
Feb 19, 2013 | 45.04 | 45.46 | 44.91 | 45.45 | 993,830 | +0.48(+1.07%) |
Feb 15, 2013 | 44.65 | 45.02 | 44.50 | 44.96 | 664,619 | +0.33(+0.73%) |
Feb 14, 2013 | 44.59 | 44.86 | 44.58 | 44.64 | 700,440 | -0.06(-0.14%) |
Feb 13, 2013 | 44.68 | 44.77 | 44.53 | 44.70 | 776,160 | +0.02(+0.04%) |
Feb 12, 2013 | 44.17 | 44.69 | 44.14 | 44.68 | 769,126 | +0.61(+1.39%) |
Feb 11, 2013 | 44.45 | 44.61 | 44.04 | 44.07 | 1,207,796 | -0.39(-0.88%) |
Feb 08, 2013 | 43.97 | 44.47 | 43.86 | 44.46 | 841,411 | +0.62(+1.42%) |
Feb 07, 2013 | 44.06 | 44.08 | 43.60 | 43.84 | 1,047,625 | -0.08(-0.19%) |
Feb 06, 2013 | 43.65 | 44.24 | 43.65 | 43.92 | 1,038,961 | -0.05(-0.10%) |
Feb 04, 2013 | 44.35 | 44.56 | 43.84 | 43.97 | 1,426,155 | -0.46(-1.04%) |