Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 49.62 | 49.86 | 49.38 | 49.66 | 29,293 | +0.30(+0.61%) |
Apr 29, 2013 | 49.38 | 49.75 | 48.97 | 49.36 | 30,325 | +0.26(+0.52%) |
Apr 26, 2013 | 49.26 | 49.11 | 48.76 | 49.11 | 23,403 | +0.35(+0.71%) |
Apr 25, 2013 | 49.42 | 49.88 | 48.19 | 48.76 | 31,159 | -0.74(-1.49%) |
Apr 24, 2013 | 48.82 | 49.59 | 48.73 | 49.50 | 33,277 | +0.72(+1.47%) |
Apr 23, 2013 | 48.72 | 48.82 | 48.23 | 48.79 | 29,579 | +0.49(+1.02%) |
Apr 22, 2013 | 48.17 | 48.46 | 48.17 | 48.29 | 32,723 | +0.31(+0.64%) |
Apr 19, 2013 | 47.59 | 48.16 | 47.58 | 47.99 | 19,133 | +0.60(+1.26%) |
Apr 18, 2013 | 47.25 | 47.68 | 46.88 | 47.39 | 17,969 | +0.36(+0.76%) |
Apr 17, 2013 | 47.41 | 47.51 | 46.37 | 47.03 | 28,542 | -0.44(-0.93%) |
Apr 16, 2013 | 46.91 | 47.81 | 46.91 | 47.47 | 49,321 | +1.02(+2.20%) |
Apr 15, 2013 | 48.00 | 48.34 | 46.45 | 46.45 | 36,368 | -1.63(-3.40%) |
Apr 12, 2013 | 48.85 | 49.02 | 47.75 | 48.09 | 37,662 | -0.56(-1.16%) |
Apr 11, 2013 | 49.45 | 49.45 | 48.55 | 48.65 | 36,772 | -0.53(-1.07%) |
Apr 10, 2013 | 49.30 | 49.30 | 48.74 | 49.18 | 25,113 | +0.03(+0.07%) |
Apr 09, 2013 | 49.11 | 49.16 | 48.43 | 49.14 | 23,077 | +0.46(+0.94%) |
Apr 08, 2013 | 48.09 | 48.68 | 48.02 | 48.68 | 19,357 | +0.75(+1.56%) |
Apr 05, 2013 | 47.27 | 47.93 | 47.10 | 47.93 | 10,568 | +0.10(+0.21%) |
Apr 04, 2013 | 48.22 | 48.24 | 47.59 | 47.83 | 20,192 | -0.36(-0.74%) |
Apr 03, 2013 | 48.16 | 48.22 | 47.51 | 48.19 | 32,963 | +0.20(+0.43%) |
Apr 02, 2013 | 47.59 | 47.99 | 47.44 | 47.99 | 27,409 | +0.68(+1.44%) |
Apr 01, 2013 | 47.59 | 47.59 | 47.24 | 47.30 | 10,310 | -0.10(-0.22%) |
Mar 28, 2013 | 47.24 | 47.63 | 47.15 | 47.41 | 25,365 | +0.32(+0.69%) |
Mar 27, 2013 | 47.20 | 47.42 | 46.91 | 47.08 | 16,069 | -0.15(-0.32%) |
Mar 26, 2013 | 47.00 | 47.34 | 46.90 | 47.24 | 22,662 | +0.44(+0.95%) |
Mar 25, 2013 | 46.91 | 47.22 | 46.67 | 46.79 | 17,951 | +0.14(+0.29%) |
Mar 22, 2013 | 46.40 | 46.81 | 46.36 | 46.66 | 28,877 | +0.49(+1.07%) |
Mar 21, 2013 | 46.47 | 46.81 | 46.15 | 46.16 | 28,470 | -0.22(-0.48%) |
Mar 20, 2013 | 46.06 | 46.47 | 45.76 | 46.38 | 23,942 | +0.65(+1.41%) |
Mar 19, 2013 | 45.94 | 46.50 | 45.72 | 45.74 | 17,730 | -0.02(-0.04%) |
Mar 18, 2013 | 46.28 | 46.28 | 45.62 | 45.75 | 21,709 | -0.54(-1.18%) |
Mar 15, 2013 | 46.40 | 46.55 | 46.06 | 46.30 | 22,910 | +0.07(+0.15%) |
Mar 14, 2013 | 46.30 | 46.64 | 46.16 | 46.23 | 16,647 | +0.05(+0.11%) |
Mar 13, 2013 | 46.57 | 46.66 | 45.98 | 46.18 | 36,621 | -0.17(-0.37%) |
Mar 12, 2013 | 46.40 | 46.69 | 45.82 | 46.35 | 20,373 | -0.05(-0.11%) |
Mar 11, 2013 | 46.98 | 47.08 | 46.32 | 46.40 | 21,716 | -0.31(-0.66%) |
Mar 08, 2013 | 46.88 | 47.07 | 46.38 | 46.71 | 33,011 | +0.29(+0.62%) |
Mar 07, 2013 | 46.78 | 46.83 | 45.55 | 46.42 | 27,705 | -0.14(-0.29%) |
Mar 06, 2013 | 47.41 | 47.54 | 46.26 | 46.55 | 31,610 | -1.04(-2.18%) |
Mar 05, 2013 | 47.30 | 47.85 | 46.96 | 47.59 | 84,906 | +0.63(+1.34%) |
Mar 04, 2013 | 46.25 | 46.96 | 46.13 | 46.96 | 19,704 | +0.56(+1.21%) |
Mar 01, 2013 | 46.23 | 46.64 | 46.10 | 46.40 | 24,231 | +0.17(+0.37%) |
Feb 28, 2013 | 45.92 | 46.45 | 45.70 | 46.23 | 44,914 | +0.37(+0.82%) |
Feb 27, 2013 | 45.21 | 45.91 | 45.21 | 45.86 | 52,288 | +0.60(+1.32%) |
Feb 26, 2013 | 45.47 | 45.47 | 44.99 | 45.26 | 41,437 | -0.31(-0.67%) |
Feb 22, 2013 | 45.82 | 45.83 | 45.13 | 45.57 | 16,318 | +0.00(+0.00%) |
Feb 21, 2013 | 45.64 | 45.70 | 44.66 | 45.57 | 44,329 | -0.24(-0.52%) |
Feb 20, 2013 | 46.23 | 46.40 | 45.57 | 45.81 | 30,141 | -0.22(-0.48%) |
Feb 19, 2013 | 45.94 | 46.21 | 45.86 | 46.03 | 30,949 | -0.37(-0.81%) |
Feb 15, 2013 | 47.20 | 47.30 | 46.21 | 46.40 | 50,626 | -0.56(-1.20%) |
Feb 14, 2013 | 46.81 | 47.13 | 45.40 | 46.96 | 62,568 | +0.19(+0.40%) |
Feb 13, 2013 | 46.57 | 46.80 | 46.53 | 46.78 | 21,391 | +0.32(+0.70%) |
Feb 12, 2013 | 46.25 | 46.64 | 46.16 | 46.45 | 40,170 | +0.32(+0.70%) |
Feb 11, 2013 | 45.87 | 46.20 | 45.85 | 46.13 | 49,776 | +0.29(+0.63%) |
Feb 08, 2013 | 45.74 | 45.94 | 45.69 | 45.84 | 22,520 | +0.26(+0.56%) |
Feb 07, 2013 | 46.11 | 46.11 | 45.38 | 45.58 | 45,646 | -0.41(-0.89%) |
Feb 06, 2013 | 46.20 | 46.20 | 45.86 | 45.99 | 24,146 | +0.20(+0.45%) |
Feb 04, 2013 | 45.84 | 45.98 | 45.70 | 45.79 | 52,136 | -0.14(-0.30%) |