Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 45.80 | 46.74 | 45.80 | 46.73 | 230,295 | +0.96(+2.10%) |
Apr 29, 2013 | 45.11 | 45.82 | 44.98 | 45.77 | 172,423 | +0.82(+1.82%) |
Apr 26, 2013 | 45.74 | 45.74 | 44.91 | 44.95 | 237,548 | -0.79(-1.73%) |
Apr 25, 2013 | 45.73 | 46.35 | 45.62 | 45.74 | 0 | +0.30(+0.66%) |
Apr 24, 2013 | 45.12 | 45.58 | 45.01 | 45.44 | 0 | +0.44(+0.98%) |
Apr 23, 2013 | 44.63 | 45.20 | 44.59 | 45.00 | 270,570 | +0.58(+1.31%) |
Apr 22, 2013 | 43.74 | 44.49 | 43.45 | 44.42 | 311,485 | +0.66(+1.51%) |
Apr 19, 2013 | 43.55 | 43.93 | 43.02 | 43.76 | 234,014 | +0.28(+0.64%) |
Apr 18, 2013 | 43.62 | 43.88 | 43.35 | 43.48 | 197,464 | -0.03(-0.07%) |
Apr 17, 2013 | 43.64 | 43.66 | 43.24 | 43.51 | 275,262 | -0.34(-0.78%) |
Apr 16, 2013 | 44.00 | 44.04 | 43.28 | 43.85 | 221,535 | +0.28(+0.64%) |
Apr 15, 2013 | 44.73 | 44.88 | 43.44 | 43.57 | 322,976 | -1.30(-2.90%) |
Apr 12, 2013 | 45.07 | 45.40 | 44.50 | 44.87 | 124,653 | -0.38(-0.84%) |
Apr 11, 2013 | 44.25 | 45.33 | 44.25 | 45.25 | 348,732 | -0.56(-1.22%) |
Apr 10, 2013 | 45.36 | 46.06 | 44.94 | 45.81 | 130,793 | +0.58(+1.28%) |
Apr 09, 2013 | 45.29 | 45.42 | 44.67 | 45.23 | 133,916 | +0.06(+0.13%) |
Apr 08, 2013 | 45.02 | 45.28 | 44.78 | 45.17 | 173,350 | +0.21(+0.47%) |
Apr 05, 2013 | 44.82 | 45.02 | 44.62 | 44.96 | 184,041 | -0.32(-0.71%) |
Apr 04, 2013 | 45.16 | 45.50 | 44.85 | 45.28 | 192,954 | +0.15(+0.33%) |
Apr 03, 2013 | 45.16 | 45.45 | 44.71 | 45.13 | 277,477 | +0.10(+0.22%) |
Apr 02, 2013 | 45.50 | 45.50 | 44.85 | 45.03 | 337,027 | -0.23(-0.51%) |
Apr 01, 2013 | 45.86 | 45.86 | 44.95 | 45.26 | 205,393 | -0.33(-0.72%) |
Mar 28, 2013 | 45.35 | 45.66 | 44.73 | 45.59 | 750,108 | +0.00(+0.00%) |
Mar 27, 2013 | 45.29 | 45.75 | 45.03 | 45.59 | 245,229 | +0.17(+0.37%) |
Mar 26, 2013 | 45.49 | 45.52 | 45.09 | 45.42 | 685,040 | +0.18(+0.40%) |
Mar 25, 2013 | 46.00 | 46.08 | 45.03 | 45.24 | 460,903 | -0.76(-1.65%) |
Mar 22, 2013 | 45.99 | 47.80 | 45.00 | 46.00 | 720,690 | -3.55(-7.16%) |
Mar 21, 2013 | 49.81 | 50.17 | 49.37 | 49.55 | 125,681 | -0.66(-1.31%) |
Mar 20, 2013 | 50.04 | 50.46 | 49.78 | 50.21 | 186,660 | +0.47(+0.94%) |
Mar 19, 2013 | 49.97 | 50.60 | 49.67 | 49.74 | 263,477 | -0.13(-0.26%) |
Mar 18, 2013 | 49.90 | 50.32 | 49.00 | 49.87 | 205,850 | -0.37(-0.74%) |
Mar 15, 2013 | 49.90 | 50.27 | 49.55 | 50.24 | 474,359 | +0.38(+0.76%) |
Mar 14, 2013 | 49.37 | 50.04 | 49.37 | 49.86 | 152,769 | +0.66(+1.34%) |
Mar 13, 2013 | 49.70 | 49.87 | 49.14 | 49.20 | 350,019 | -0.53(-1.07%) |
Mar 12, 2013 | 49.73 | 49.94 | 49.55 | 49.73 | 230,006 | +0.03(+0.06%) |
Mar 11, 2013 | 49.67 | 49.84 | 49.45 | 49.70 | 170,449 | -0.31(-0.62%) |
Mar 08, 2013 | 50.38 | 50.59 | 49.94 | 50.01 | 181,316 | -0.10(-0.20%) |
Mar 07, 2013 | 50.39 | 50.42 | 49.89 | 50.11 | 284,061 | -0.11(-0.22%) |
Mar 06, 2013 | 48.45 | 50.86 | 48.21 | 50.22 | 700,042 | +1.80(+3.72%) |
Mar 05, 2013 | 48.08 | 48.55 | 46.84 | 48.42 | 867,788 | +0.62(+1.30%) |
Mar 04, 2013 | 49.38 | 51.00 | 47.11 | 47.80 | 876,298 | -4.43(-8.48%) |
Mar 01, 2013 | 52.47 | 52.88 | 51.95 | 52.23 | 419,257 | -0.83(-1.56%) |
Feb 28, 2013 | 53.49 | 53.90 | 53.05 | 53.06 | 196,862 | -0.36(-0.67%) |
Feb 27, 2013 | 52.80 | 53.69 | 52.73 | 53.42 | 173,564 | +0.65(+1.23%) |
Feb 26, 2013 | 52.93 | 53.00 | 52.36 | 52.77 | 174,676 | +0.11(+0.21%) |
Feb 25, 2013 | 54.00 | 54.00 | 52.61 | 52.66 | 85,578 | -1.10(-2.05%) |
Feb 22, 2013 | 53.68 | 54.03 | 53.40 | 53.76 | 121,813 | +0.26(+0.49%) |
Feb 21, 2013 | 53.73 | 54.05 | 53.50 | 53.50 | 344,116 | -0.53(-0.98%) |
Feb 20, 2013 | 54.21 | 54.60 | 53.83 | 54.03 | 235,542 | -0.01(-0.02%) |
Feb 19, 2013 | 53.37 | 54.17 | 53.27 | 54.04 | 214,360 | +0.49(+0.92%) |
Feb 15, 2013 | 53.60 | 53.68 | 53.41 | 53.55 | 155,565 | -0.06(-0.11%) |
Feb 14, 2013 | 52.51 | 54.01 | 52.37 | 53.61 | 338,304 | +1.24(+2.37%) |
Feb 13, 2013 | 52.07 | 52.38 | 51.78 | 52.37 | 209,146 | +0.47(+0.91%) |
Feb 12, 2013 | 51.93 | 52.40 | 51.80 | 51.90 | 208,456 | +0.02(+0.04%) |
Feb 11, 2013 | 52.12 | 52.37 | 51.85 | 51.88 | 209,065 | -0.34(-0.65%) |
Feb 08, 2013 | 51.77 | 52.35 | 51.71 | 52.22 | 139,222 | +0.42(+0.81%) |
Feb 07, 2013 | 51.54 | 51.82 | 51.20 | 51.80 | 224,157 | +0.19(+0.37%) |
Feb 06, 2013 | 51.33 | 51.87 | 51.33 | 51.61 | 467,281 | +0.37(+0.72%) |
Feb 04, 2013 | 51.33 | 51.79 | 50.64 | 51.24 | 303,533 | -0.46(-0.89%) |