Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.70 | 47.03 | 46.24 | 46.74 | 771,843 | -0.08(-0.17%) |
Apr 29, 2013 | 46.05 | 47.26 | 45.15 | 46.82 | 888,128 | +1.68(+3.71%) |
Apr 26, 2013 | 46.89 | 46.70 | 45.03 | 45.15 | 951,402 | -1.56(-3.33%) |
Apr 25, 2013 | 47.17 | 47.87 | 46.64 | 46.70 | 502,863 | -0.23(-0.48%) |
Apr 24, 2013 | 46.28 | 47.23 | 46.28 | 46.93 | 477,231 | +0.81(+1.75%) |
Apr 23, 2013 | 45.97 | 46.36 | 45.68 | 46.12 | 343,015 | +0.30(+0.65%) |
Apr 22, 2013 | 46.05 | 46.24 | 45.16 | 45.83 | 346,485 | -0.12(-0.26%) |
Apr 19, 2013 | 46.13 | 46.28 | 45.11 | 45.95 | 523,463 | -0.01(-0.02%) |
Apr 18, 2013 | 45.73 | 46.22 | 44.69 | 45.95 | 619,839 | +0.47(+1.04%) |
Apr 17, 2013 | 45.71 | 45.71 | 44.62 | 45.48 | 924,662 | -0.56(-1.22%) |
Apr 16, 2013 | 45.78 | 46.06 | 44.46 | 46.04 | 1,022,638 | +0.65(+1.43%) |
Apr 15, 2013 | 48.00 | 48.00 | 44.65 | 45.39 | 1,281,659 | -3.08(-6.35%) |
Apr 12, 2013 | 49.72 | 49.75 | 48.18 | 48.47 | 461,329 | -1.61(-3.21%) |
Apr 11, 2013 | 50.11 | 50.57 | 49.70 | 50.08 | 257,773 | +0.04(+0.08%) |
Apr 10, 2013 | 50.14 | 50.45 | 49.84 | 50.04 | 365,777 | +0.05(+0.10%) |
Apr 09, 2013 | 49.75 | 50.26 | 49.24 | 49.99 | 301,647 | +0.25(+0.50%) |
Apr 08, 2013 | 49.56 | 50.09 | 49.16 | 49.74 | 242,584 | +0.22(+0.44%) |
Apr 05, 2013 | 48.56 | 49.53 | 48.54 | 49.52 | 408,907 | +0.30(+0.60%) |
Apr 04, 2013 | 49.51 | 49.65 | 48.76 | 49.23 | 333,095 | -0.39(-0.79%) |
Apr 03, 2013 | 50.57 | 50.67 | 49.12 | 49.62 | 471,527 | -0.87(-1.72%) |
Apr 02, 2013 | 50.73 | 50.73 | 50.21 | 50.49 | 438,477 | -0.08(-0.16%) |
Apr 01, 2013 | 51.27 | 51.34 | 50.27 | 50.57 | 530,058 | -0.70(-1.36%) |
Mar 28, 2013 | 50.90 | 51.39 | 50.67 | 51.27 | 386,056 | +0.38(+0.76%) |
Mar 27, 2013 | 51.01 | 51.03 | 50.46 | 50.88 | 566,057 | +0.15(+0.29%) |
Mar 26, 2013 | 50.46 | 50.74 | 50.17 | 50.74 | 435,067 | +0.50(+1.00%) |
Mar 25, 2013 | 50.76 | 51.30 | 50.05 | 50.23 | 566,654 | -0.32(-0.62%) |
Mar 22, 2013 | 50.25 | 50.62 | 49.95 | 50.55 | 651,514 | +0.52(+1.04%) |
Mar 21, 2013 | 50.25 | 50.67 | 49.87 | 50.03 | 630,529 | -0.55(-1.09%) |
Mar 20, 2013 | 50.27 | 50.93 | 50.17 | 50.58 | 1,123,247 | +0.59(+1.18%) |
Mar 19, 2013 | 49.64 | 50.17 | 49.43 | 49.99 | 1,032,093 | +0.65(+1.32%) |
Mar 18, 2013 | 48.26 | 49.44 | 48.19 | 49.34 | 539,358 | +0.48(+0.99%) |
Mar 15, 2013 | 48.38 | 49.14 | 48.10 | 48.85 | 558,370 | +0.65(+1.35%) |
Mar 14, 2013 | 47.60 | 48.38 | 47.60 | 48.20 | 427,030 | +0.53(+1.12%) |
Mar 13, 2013 | 47.30 | 47.68 | 47.18 | 47.67 | 451,015 | +0.46(+0.98%) |
Mar 12, 2013 | 47.03 | 47.46 | 46.82 | 47.21 | 426,139 | +0.11(+0.23%) |
Mar 11, 2013 | 46.50 | 47.28 | 46.07 | 47.10 | 531,353 | +0.45(+0.97%) |
Mar 08, 2013 | 45.71 | 46.66 | 45.39 | 46.65 | 485,381 | +1.33(+2.94%) |
Mar 07, 2013 | 44.94 | 45.50 | 44.80 | 45.31 | 430,631 | +0.45(+1.01%) |
Mar 06, 2013 | 44.78 | 45.07 | 44.46 | 44.86 | 333,394 | +0.26(+0.57%) |
Mar 05, 2013 | 44.53 | 44.93 | 44.37 | 44.60 | 277,578 | +0.37(+0.85%) |
Mar 04, 2013 | 44.50 | 44.77 | 43.83 | 44.23 | 480,039 | -0.41(-0.93%) |
Mar 01, 2013 | 45.27 | 45.29 | 44.53 | 44.64 | 702,544 | -0.94(-2.05%) |
Feb 28, 2013 | 45.54 | 45.80 | 45.45 | 45.58 | 422,391 | +0.03(+0.06%) |
Feb 27, 2013 | 45.27 | 45.89 | 45.10 | 45.55 | 460,936 | +0.31(+0.68%) |
Feb 26, 2013 | 45.46 | 45.77 | 44.80 | 45.25 | 437,662 | -0.03(-0.07%) |
Feb 25, 2013 | 47.37 | 48.20 | 45.19 | 45.27 | 663,256 | -1.83(-3.89%) |
Feb 22, 2013 | 46.06 | 47.11 | 45.60 | 47.11 | 606,036 | +1.37(+3.00%) |
Feb 21, 2013 | 46.13 | 46.25 | 45.29 | 45.74 | 539,806 | -0.44(-0.96%) |
Feb 20, 2013 | 47.32 | 47.32 | 46.14 | 46.18 | 351,213 | -1.10(-2.33%) |
Feb 19, 2013 | 47.32 | 47.56 | 47.15 | 47.29 | 737,406 | +0.09(+0.19%) |
Feb 15, 2013 | 48.16 | 48.22 | 47.02 | 47.20 | 857,459 | -1.05(-2.19%) |
Feb 14, 2013 | 46.74 | 48.30 | 46.72 | 48.25 | 937,851 | +1.30(+2.77%) |
Feb 13, 2013 | 46.69 | 47.13 | 46.67 | 46.95 | 538,472 | +0.38(+0.81%) |
Feb 12, 2013 | 46.63 | 46.77 | 46.02 | 46.57 | 525,704 | -0.03(-0.06%) |
Feb 11, 2013 | 47.35 | 47.35 | 46.56 | 46.60 | 280,807 | -0.67(-1.41%) |
Feb 08, 2013 | 47.07 | 47.29 | 46.67 | 47.27 | 491,418 | +0.35(+0.75%) |
Feb 07, 2013 | 47.03 | 47.40 | 46.74 | 46.92 | 476,343 | -0.18(-0.38%) |
Feb 06, 2013 | 46.85 | 47.21 | 46.52 | 47.09 | 372,983 | +0.89(+1.94%) |
Feb 04, 2013 | 46.66 | 46.66 | 46.05 | 46.20 | 574,990 | -0.85(-1.80%) |