Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 48.48 | 48.77 | 47.49 | 48.15 | 656,615 | -0.41(-0.85%) |
Apr 29, 2013 | 48.85 | 49.84 | 48.41 | 48.57 | 397,835 | -0.05(-0.10%) |
Apr 26, 2013 | 48.90 | 49.07 | 48.40 | 48.62 | 943,730 | +0.07(+0.14%) |
Apr 25, 2013 | 48.40 | 49.75 | 47.37 | 48.55 | 867,144 | +0.43(+0.90%) |
Apr 24, 2013 | 46.25 | 48.41 | 44.77 | 48.11 | 1,696,336 | +3.61(+8.12%) |
Apr 23, 2013 | 42.55 | 45.00 | 42.55 | 44.50 | 1,217,377 | +2.48(+5.89%) |
Apr 22, 2013 | 41.01 | 42.21 | 39.70 | 42.02 | 658,997 | +1.01(+2.45%) |
Apr 19, 2013 | 39.35 | 41.26 | 39.24 | 41.02 | 610,349 | +1.77(+4.50%) |
Apr 18, 2013 | 40.65 | 40.78 | 38.51 | 39.25 | 803,087 | -1.42(-3.49%) |
Apr 17, 2013 | 39.91 | 40.91 | 39.25 | 40.67 | 696,888 | +0.35(+0.86%) |
Apr 16, 2013 | 40.31 | 40.46 | 39.28 | 40.33 | 740,231 | +0.84(+2.12%) |
Apr 15, 2013 | 42.42 | 42.68 | 39.33 | 39.49 | 746,598 | -3.28(-7.66%) |
Apr 12, 2013 | 42.75 | 43.78 | 42.50 | 42.77 | 350,499 | -0.28(-0.64%) |
Apr 11, 2013 | 42.49 | 43.23 | 42.37 | 43.04 | 595,266 | +0.49(+1.16%) |
Apr 10, 2013 | 43.26 | 43.33 | 41.62 | 42.55 | 760,890 | -0.58(-1.35%) |
Apr 09, 2013 | 43.87 | 44.02 | 42.83 | 43.13 | 314,029 | -0.68(-1.55%) |
Apr 08, 2013 | 43.06 | 44.03 | 42.77 | 43.81 | 583,400 | +0.69(+1.60%) |
Apr 05, 2013 | 42.27 | 43.20 | 40.91 | 43.12 | 820,816 | -0.38(-0.86%) |
Apr 04, 2013 | 43.03 | 43.79 | 42.90 | 43.50 | 405,130 | +0.63(+1.47%) |
Apr 03, 2013 | 44.43 | 44.84 | 41.97 | 42.86 | 1,158,223 | -1.55(-3.49%) |
Apr 02, 2013 | 45.31 | 46.10 | 44.23 | 44.41 | 450,196 | -0.70(-1.55%) |
Apr 01, 2013 | 46.19 | 46.59 | 44.86 | 45.11 | 445,918 | -1.13(-2.45%) |
Mar 28, 2013 | 46.76 | 46.92 | 45.96 | 46.25 | 356,431 | -0.39(-0.85%) |
Mar 27, 2013 | 45.96 | 46.71 | 45.72 | 46.64 | 240,750 | +0.33(+0.70%) |
Mar 26, 2013 | 47.05 | 47.45 | 46.09 | 46.32 | 389,403 | -0.40(-0.87%) |
Mar 25, 2013 | 47.29 | 47.85 | 46.24 | 46.72 | 370,162 | -0.32(-0.67%) |
Mar 22, 2013 | 47.31 | 47.60 | 46.82 | 47.04 | 266,540 | -0.02(-0.04%) |
Mar 21, 2013 | 47.29 | 47.99 | 46.82 | 47.06 | 624,752 | -0.41(-0.87%) |
Mar 20, 2013 | 46.52 | 47.87 | 46.35 | 47.47 | 696,984 | +1.41(+3.06%) |
Mar 19, 2013 | 46.78 | 47.38 | 45.58 | 46.06 | 824,165 | +0.00(+0.00%) |
Mar 18, 2013 | 45.02 | 46.49 | 44.46 | 46.06 | 948,663 | +0.79(+1.74%) |
Mar 15, 2013 | 43.98 | 46.01 | 43.95 | 45.27 | 1,881,712 | +1.28(+2.92%) |
Mar 14, 2013 | 43.04 | 44.03 | 42.74 | 43.99 | 789,508 | +1.20(+2.81%) |
Mar 13, 2013 | 42.46 | 43.19 | 42.13 | 42.78 | 388,293 | +0.26(+0.60%) |
Mar 12, 2013 | 43.72 | 43.72 | 42.15 | 42.53 | 524,305 | -1.26(-2.88%) |
Mar 11, 2013 | 43.74 | 44.34 | 43.61 | 43.79 | 530,652 | +0.36(+0.82%) |
Mar 08, 2013 | 43.44 | 43.56 | 42.34 | 43.44 | 984,324 | +0.63(+1.48%) |
Mar 07, 2013 | 42.64 | 43.03 | 41.81 | 42.80 | 446,417 | +0.21(+0.49%) |
Mar 06, 2013 | 41.88 | 43.18 | 41.74 | 42.60 | 680,708 | +1.07(+2.57%) |
Mar 05, 2013 | 41.73 | 42.37 | 41.44 | 41.53 | 721,960 | +0.07(+0.17%) |
Mar 04, 2013 | 40.50 | 41.57 | 40.50 | 41.46 | 827,533 | +0.88(+2.16%) |
Mar 01, 2013 | 39.75 | 40.84 | 39.22 | 40.58 | 423,511 | +0.62(+1.56%) |
Feb 28, 2013 | 40.56 | 40.73 | 39.85 | 39.96 | 378,161 | -0.68(-1.68%) |
Feb 27, 2013 | 39.66 | 40.89 | 39.54 | 40.64 | 333,184 | +1.02(+2.57%) |
Feb 26, 2013 | 38.62 | 39.88 | 38.10 | 39.63 | 645,280 | +1.32(+3.45%) |
Feb 25, 2013 | 40.14 | 40.44 | 38.26 | 38.30 | 405,379 | -1.66(-4.15%) |
Feb 22, 2013 | 39.82 | 40.32 | 39.48 | 39.96 | 271,036 | +0.35(+0.87%) |
Feb 21, 2013 | 39.08 | 40.32 | 38.39 | 39.62 | 716,445 | +0.53(+1.36%) |
Feb 20, 2013 | 40.97 | 41.03 | 38.98 | 39.08 | 814,074 | -2.34(-5.65%) |
Feb 19, 2013 | 41.69 | 42.26 | 40.86 | 41.42 | 367,817 | -0.14(-0.33%) |
Feb 15, 2013 | 42.02 | 42.31 | 41.42 | 41.56 | 426,791 | -0.45(-1.08%) |
Feb 14, 2013 | 41.75 | 42.25 | 41.63 | 42.02 | 310,870 | +0.01(+0.02%) |
Feb 13, 2013 | 41.97 | 42.34 | 41.53 | 42.01 | 410,864 | -0.13(-0.30%) |
Feb 12, 2013 | 40.11 | 42.45 | 40.09 | 42.13 | 711,840 | +1.85(+4.58%) |
Feb 11, 2013 | 40.40 | 40.56 | 40.06 | 40.29 | 284,604 | -0.22(-0.54%) |
Feb 08, 2013 | 40.68 | 40.98 | 40.19 | 40.51 | 237,416 | -0.18(-0.44%) |
Feb 07, 2013 | 41.53 | 41.56 | 40.50 | 40.68 | 580,172 | -0.87(-2.09%) |
Feb 06, 2013 | 40.47 | 41.58 | 40.02 | 41.55 | 909,920 | +1.73(+4.34%) |
Feb 04, 2013 | 41.02 | 41.15 | 39.52 | 39.82 | 808,817 | -1.40(-3.40%) |