Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 44.79 | 45.35 | 44.30 | 44.92 | 217,867 | +0.24(+0.55%) |
Apr 29, 2013 | 44.27 | 45.06 | 43.83 | 44.67 | 315,138 | +0.53(+1.19%) |
Apr 26, 2013 | 44.36 | 44.39 | 43.68 | 44.15 | 476,145 | -0.24(-0.55%) |
Apr 25, 2013 | 43.25 | 44.45 | 43.25 | 44.39 | 852,009 | +1.42(+3.31%) |
Apr 24, 2013 | 44.56 | 44.56 | 40.64 | 42.97 | 1,040,334 | +1.31(+3.14%) |
Apr 23, 2013 | 40.67 | 41.78 | 40.26 | 41.66 | 551,197 | +1.41(+3.49%) |
Apr 22, 2013 | 40.01 | 40.45 | 39.25 | 40.26 | 270,123 | +0.26(+0.66%) |
Apr 19, 2013 | 39.45 | 40.15 | 38.53 | 39.99 | 421,651 | +0.65(+1.66%) |
Apr 18, 2013 | 39.51 | 39.82 | 38.62 | 39.34 | 414,788 | +0.16(+0.42%) |
Apr 17, 2013 | 40.44 | 40.46 | 38.13 | 39.18 | 489,212 | -1.52(-3.74%) |
Apr 16, 2013 | 40.14 | 40.94 | 40.14 | 40.70 | 351,628 | +0.95(+2.40%) |
Apr 15, 2013 | 41.65 | 41.84 | 39.46 | 39.75 | 346,482 | -2.34(-5.56%) |
Apr 12, 2013 | 42.55 | 42.81 | 41.56 | 42.09 | 187,223 | -0.55(-1.30%) |
Apr 11, 2013 | 41.52 | 43.17 | 41.35 | 42.64 | 271,547 | +1.20(+2.89%) |
Apr 10, 2013 | 40.90 | 41.51 | 40.60 | 41.45 | 292,353 | +0.65(+1.60%) |
Apr 09, 2013 | 41.11 | 41.44 | 40.77 | 40.79 | 194,790 | -0.15(-0.35%) |
Apr 08, 2013 | 40.49 | 41.05 | 40.38 | 40.94 | 161,499 | +0.47(+1.17%) |
Apr 05, 2013 | 39.69 | 40.57 | 38.65 | 40.47 | 304,023 | -0.16(-0.40%) |
Apr 04, 2013 | 40.45 | 40.69 | 39.82 | 40.63 | 309,271 | +0.16(+0.40%) |
Apr 03, 2013 | 42.95 | 43.05 | 39.93 | 40.47 | 517,030 | -2.45(-5.71%) |
Apr 02, 2013 | 42.94 | 43.11 | 42.54 | 42.92 | 335,265 | +0.13(+0.30%) |
Apr 01, 2013 | 43.09 | 43.23 | 42.41 | 42.79 | 333,573 | -0.28(-0.65%) |
Mar 28, 2013 | 43.03 | 43.21 | 42.56 | 43.07 | 326,158 | +0.32(+0.74%) |
Mar 27, 2013 | 41.95 | 42.85 | 41.82 | 42.75 | 289,896 | +0.69(+1.64%) |
Mar 26, 2013 | 42.18 | 42.29 | 41.68 | 42.06 | 185,946 | +0.17(+0.41%) |
Mar 25, 2013 | 41.70 | 42.23 | 41.59 | 41.89 | 195,448 | +0.27(+0.65%) |
Mar 22, 2013 | 40.97 | 41.67 | 40.82 | 41.62 | 191,157 | +0.82(+2.00%) |
Mar 21, 2013 | 41.14 | 41.60 | 40.20 | 40.80 | 134,523 | -0.66(-1.60%) |
Mar 20, 2013 | 41.17 | 41.54 | 40.64 | 41.46 | 132,449 | +0.58(+1.42%) |
Mar 19, 2013 | 41.30 | 41.56 | 40.27 | 40.88 | 127,203 | -0.37(-0.90%) |
Mar 18, 2013 | 41.24 | 41.39 | 40.48 | 41.26 | 157,380 | -0.50(-1.19%) |
Mar 15, 2013 | 41.72 | 42.25 | 41.38 | 41.75 | 374,641 | +0.02(+0.04%) |
Mar 14, 2013 | 41.06 | 42.06 | 41.06 | 41.74 | 183,353 | +0.66(+1.61%) |
Mar 13, 2013 | 40.78 | 41.58 | 40.78 | 41.07 | 202,237 | +0.19(+0.47%) |
Mar 12, 2013 | 40.38 | 40.95 | 40.26 | 40.88 | 245,446 | +0.22(+0.54%) |
Mar 11, 2013 | 40.54 | 41.18 | 40.22 | 40.67 | 287,568 | -0.17(-0.42%) |
Mar 08, 2013 | 40.38 | 40.91 | 39.85 | 40.84 | 232,139 | +0.79(+1.97%) |
Mar 07, 2013 | 39.68 | 40.38 | 39.43 | 40.05 | 362,293 | +0.41(+1.03%) |
Mar 06, 2013 | 39.28 | 39.81 | 39.09 | 39.64 | 190,660 | +0.54(+1.37%) |
Mar 05, 2013 | 38.81 | 39.46 | 38.49 | 39.11 | 192,794 | +0.77(+2.01%) |
Mar 04, 2013 | 38.37 | 39.36 | 37.84 | 38.33 | 539,902 | -0.23(-0.59%) |
Mar 01, 2013 | 37.06 | 38.62 | 36.81 | 38.56 | 510,418 | +1.28(+3.43%) |
Feb 28, 2013 | 37.34 | 37.71 | 37.16 | 37.28 | 211,463 | +0.01(+0.02%) |
Feb 27, 2013 | 36.65 | 37.82 | 36.65 | 37.27 | 345,807 | +0.64(+1.76%) |
Feb 26, 2013 | 36.67 | 37.11 | 36.31 | 36.63 | 358,418 | +0.05(+0.15%) |
Feb 25, 2013 | 38.00 | 38.26 | 36.55 | 36.57 | 360,068 | -1.10(-2.91%) |
Feb 22, 2013 | 37.03 | 37.82 | 37.03 | 37.67 | 569,066 | +0.88(+2.39%) |
Feb 21, 2013 | 37.48 | 37.72 | 36.49 | 36.79 | 620,157 | -0.54(-1.46%) |
Feb 20, 2013 | 40.10 | 40.58 | 35.40 | 37.34 | 1,450,579 | -2.25(-5.68%) |
Feb 19, 2013 | 39.01 | 40.58 | 39.01 | 39.59 | 548,461 | +0.86(+2.23%) |
Feb 15, 2013 | 39.11 | 40.60 | 38.60 | 38.72 | 515,690 | -0.36(-0.93%) |
Feb 14, 2013 | 38.77 | 39.65 | 38.39 | 39.09 | 171,977 | +0.08(+0.21%) |
Feb 13, 2013 | 39.07 | 39.85 | 38.82 | 39.01 | 183,875 | +0.04(+0.09%) |
Feb 12, 2013 | 38.61 | 39.36 | 38.61 | 38.97 | 197,750 | +0.34(+0.89%) |
Feb 11, 2013 | 39.30 | 39.30 | 38.46 | 38.62 | 119,703 | -0.62(-1.57%) |
Feb 08, 2013 | 39.01 | 39.60 | 38.75 | 39.24 | 143,279 | +0.42(+1.07%) |
Feb 07, 2013 | 39.01 | 39.26 | 38.27 | 38.82 | 170,465 | -0.12(-0.30%) |
Feb 06, 2013 | 40.06 | 40.14 | 38.65 | 38.94 | 349,975 | -0.24(-0.62%) |
Feb 04, 2013 | 39.36 | 39.74 | 38.70 | 39.19 | 255,936 | -0.52(-1.30%) |