Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 45.63 | 45.63 | 45.45 | 45.47 | 0 | -0.82(-1.77%) |
Apr 29, 2013 | 45.46 | 46.29 | 45.46 | 46.29 | 762 | +0.24(+0.53%) |
Apr 26, 2013 | 45.88 | 46.05 | 46.05 | 46.05 | 2,571 | -0.16(-0.34%) |
Apr 25, 2013 | 46.26 | 46.75 | 46.20 | 46.20 | 4,314 | +0.23(+0.50%) |
Apr 24, 2013 | 46.00 | 46.00 | 45.97 | 45.97 | 0 | -0.18(-0.38%) |
Apr 23, 2013 | 45.89 | 46.53 | 45.89 | 46.15 | 1,416 | +0.39(+0.85%) |
Apr 22, 2013 | 45.87 | 45.87 | 45.74 | 45.76 | 1,307 | -0.15(-0.33%) |
Apr 19, 2013 | 45.23 | 46.29 | 45.23 | 45.91 | 2,541 | +1.17(+2.61%) |
Apr 18, 2013 | 44.81 | 44.92 | 44.75 | 44.75 | 1,296 | -0.10(-0.22%) |
Apr 17, 2013 | 45.67 | 45.67 | 44.74 | 44.85 | 1,746 | -0.39(-0.87%) |
Apr 16, 2013 | 45.40 | 46.12 | 45.24 | 45.24 | 2,043 | +0.43(+0.95%) |
Apr 15, 2013 | 45.89 | 45.89 | 44.81 | 44.81 | 4,324 | -1.34(-2.91%) |
Apr 12, 2013 | 46.30 | 46.35 | 45.94 | 46.16 | 1,423 | -0.27(-0.58%) |
Apr 11, 2013 | 46.06 | 46.75 | 46.06 | 46.43 | 10,775 | -0.02(-0.04%) |
Apr 10, 2013 | 46.90 | 47.06 | 46.42 | 46.45 | 3,924 | +0.09(+0.20%) |
Apr 09, 2013 | 46.35 | 46.35 | 46.35 | 46.35 | 697 | +0.32(+0.70%) |
Apr 08, 2013 | 46.30 | 46.30 | 45.76 | 46.03 | 1,415 | +0.09(+0.20%) |
Apr 05, 2013 | 45.69 | 45.94 | 45.00 | 45.94 | 3,626 | +0.13(+0.29%) |
Apr 04, 2013 | 45.51 | 45.81 | 45.50 | 45.81 | 1,612 | +0.90(+2.00%) |
Apr 03, 2013 | 46.09 | 47.84 | 44.68 | 44.91 | 4,886 | -1.12(-2.44%) |
Apr 02, 2013 | 46.71 | 46.71 | 45.02 | 46.03 | 5,435 | -0.21(-0.45%) |
Apr 01, 2013 | 45.29 | 46.79 | 45.29 | 46.24 | 3,942 | +0.96(+2.11%) |
Mar 28, 2013 | 44.81 | 46.22 | 44.81 | 45.28 | 2,917 | -0.13(-0.29%) |
Mar 27, 2013 | 47.84 | 47.84 | 43.27 | 45.42 | 1,220 | +1.90(+4.37%) |
Mar 26, 2013 | 43.51 | 43.51 | 43.51 | 43.51 | 305 | +0.12(+0.27%) |
Mar 22, 2013 | 43.67 | 43.40 | 43.40 | 43.40 | 610 | -0.24(-0.56%) |
Mar 21, 2013 | 43.43 | 43.73 | 43.43 | 43.64 | 3,361 | -0.28(-0.64%) |
Mar 20, 2013 | 43.01 | 43.92 | 42.64 | 43.92 | 2,992 | +0.70(+1.61%) |
Mar 19, 2013 | 43.23 | 43.23 | 43.23 | 43.23 | 218 | -0.45(-1.02%) |
Mar 18, 2013 | 43.67 | 43.67 | 43.67 | 43.67 | 396 | -0.12(-0.28%) |
Mar 15, 2013 | 43.42 | 43.90 | 43.42 | 43.80 | 4,182 | -0.02(-0.04%) |
Mar 14, 2013 | 43.82 | 43.82 | 43.82 | 43.82 | 256 | +0.08(+0.18%) |
Mar 13, 2013 | 43.22 | 43.74 | 43.22 | 43.74 | 334 | -0.11(-0.25%) |
Mar 12, 2013 | 43.85 | 43.85 | 43.85 | 43.85 | 471 | +0.54(+1.24%) |
Mar 11, 2013 | 44.13 | 44.13 | 43.15 | 43.31 | 975 | -0.01(-0.03%) |
Mar 08, 2013 | 43.95 | 44.33 | 43.25 | 43.33 | 1,436 | -0.27(-0.62%) |
Mar 07, 2013 | 43.59 | 43.59 | 43.59 | 43.59 | 221 | +0.14(+0.32%) |
Mar 06, 2013 | 43.39 | 44.46 | 43.21 | 43.46 | 1,226 | +0.03(+0.08%) |
Mar 05, 2013 | 43.61 | 43.61 | 43.30 | 43.42 | 1,227 | +0.04(+0.09%) |
Mar 04, 2013 | 43.09 | 43.82 | 42.85 | 43.38 | 7,383 | -0.35(-0.81%) |
Mar 01, 2013 | 43.59 | 44.26 | 43.59 | 43.74 | 560 | +0.56(+1.30%) |
Feb 28, 2013 | 43.12 | 43.17 | 42.62 | 43.17 | 1,537 | -0.31(-0.72%) |
Feb 27, 2013 | 43.71 | 44.01 | 43.14 | 43.49 | 8,134 | -0.27(-0.61%) |
Feb 26, 2013 | 43.22 | 43.76 | 42.80 | 43.76 | 610 | +1.00(+2.33%) |
Feb 25, 2013 | 43.27 | 43.27 | 42.76 | 42.76 | 5,720 | -0.48(-1.11%) |
Feb 22, 2013 | 43.74 | 43.74 | 43.24 | 43.24 | 522 | -0.08(-0.18%) |
Feb 21, 2013 | 42.64 | 43.97 | 42.64 | 43.32 | 3,651 | +0.92(+2.16%) |
Feb 20, 2013 | 42.89 | 43.32 | 42.40 | 42.40 | 4,869 | -0.90(-2.07%) |
Feb 19, 2013 | 42.83 | 43.37 | 42.58 | 43.30 | 913 | +0.70(+1.64%) |
Feb 15, 2013 | 43.26 | 45.23 | 42.26 | 42.60 | 3,890 | +0.19(+0.45%) |
Feb 14, 2013 | 42.45 | 43.14 | 42.41 | 42.41 | 1,814 | -0.26(-0.60%) |
Feb 13, 2013 | 42.66 | 42.66 | 42.66 | 42.66 | 458 | -0.48(-1.12%) |
Feb 12, 2013 | 43.10 | 43.15 | 43.10 | 43.15 | 691 | -0.34(-0.78%) |
Feb 11, 2013 | 42.15 | 43.49 | 42.15 | 43.49 | 610 | +1.24(+2.93%) |
Feb 08, 2013 | 42.81 | 43.66 | 42.25 | 42.25 | 2,675 | -0.37(-0.86%) |
Feb 07, 2013 | 43.14 | 43.14 | 42.62 | 42.62 | 763 | -0.75(-1.72%) |
Feb 06, 2013 | 42.62 | 43.36 | 42.62 | 43.36 | 1,261 | +0.16(+0.36%) |
Feb 04, 2013 | 43.15 | 43.99 | 42.90 | 43.21 | 2,261 | +0.02(+0.05%) |