Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 47.84 | 47.84 | 46.97 | 47.50 | 0 | +0.06(+0.13%) |
Apr 29, 2013 | 47.29 | 47.62 | 47.12 | 47.44 | 41,618 | +0.48(+1.02%) |
Apr 26, 2013 | 47.09 | 47.20 | 46.69 | 46.96 | 76,300 | -0.24(-0.50%) |
Apr 25, 2013 | 47.55 | 47.68 | 46.93 | 47.20 | 0 | -0.17(-0.35%) |
Apr 24, 2013 | 47.30 | 47.36 | 46.80 | 47.36 | 0 | +0.14(+0.29%) |
Apr 23, 2013 | 47.05 | 47.26 | 46.68 | 47.23 | 28,141 | +0.42(+0.89%) |
Apr 22, 2013 | 47.10 | 47.17 | 46.56 | 46.81 | 78,393 | -0.30(-0.63%) |
Apr 19, 2013 | 46.92 | 47.26 | 46.70 | 47.10 | 47,408 | +0.38(+0.81%) |
Apr 18, 2013 | 46.72 | 46.93 | 46.41 | 46.72 | 86,205 | -0.03(-0.07%) |
Apr 17, 2013 | 46.41 | 46.98 | 46.37 | 46.75 | 114,255 | -0.13(-0.28%) |
Apr 16, 2013 | 46.32 | 46.93 | 46.02 | 46.88 | 60,627 | +0.88(+1.92%) |
Apr 15, 2013 | 47.13 | 47.13 | 45.91 | 46.00 | 90,499 | -1.04(-2.21%) |
Apr 12, 2013 | 47.00 | 47.12 | 46.69 | 47.04 | 72,066 | -0.09(-0.19%) |
Apr 11, 2013 | 47.26 | 47.34 | 46.76 | 47.13 | 59,796 | -0.05(-0.11%) |
Apr 10, 2013 | 47.12 | 47.37 | 47.03 | 47.19 | 108,110 | +0.06(+0.13%) |
Apr 09, 2013 | 47.32 | 47.33 | 46.87 | 47.13 | 27,036 | -0.28(-0.59%) |
Apr 08, 2013 | 47.16 | 47.46 | 46.61 | 47.41 | 33,688 | +0.37(+0.79%) |
Apr 05, 2013 | 46.63 | 47.17 | 46.38 | 47.04 | 87,667 | -0.07(-0.15%) |
Apr 04, 2013 | 47.10 | 47.22 | 46.75 | 47.10 | 87,448 | +0.21(+0.44%) |
Apr 03, 2013 | 47.43 | 47.53 | 46.60 | 46.90 | 105,838 | -0.40(-0.84%) |
Apr 02, 2013 | 47.67 | 47.74 | 47.10 | 47.29 | 102,400 | -0.11(-0.24%) |
Apr 01, 2013 | 47.35 | 47.41 | 46.91 | 47.41 | 76,380 | +0.05(+0.11%) |
Mar 28, 2013 | 47.26 | 47.48 | 47.07 | 47.35 | 70,935 | +0.05(+0.10%) |
Mar 27, 2013 | 47.63 | 47.63 | 47.19 | 47.31 | 90,086 | -0.40(-0.84%) |
Mar 26, 2013 | 47.66 | 47.94 | 47.45 | 47.71 | 51,898 | +0.08(+0.16%) |
Mar 25, 2013 | 47.63 | 47.77 | 47.35 | 47.64 | 98,118 | +0.22(+0.46%) |
Mar 22, 2013 | 47.62 | 47.68 | 47.00 | 47.42 | 122,058 | -0.02(-0.05%) |
Mar 21, 2013 | 47.56 | 47.70 | 47.17 | 47.44 | 63,658 | -0.17(-0.35%) |
Mar 20, 2013 | 47.71 | 47.78 | 47.35 | 47.61 | 66,730 | +0.36(+0.77%) |
Mar 19, 2013 | 47.30 | 47.48 | 47.05 | 47.24 | 62,369 | +0.10(+0.21%) |
Mar 18, 2013 | 47.09 | 47.23 | 46.74 | 47.14 | 87,026 | -0.08(-0.18%) |
Mar 15, 2013 | 46.94 | 47.29 | 46.76 | 47.23 | 286,157 | +0.37(+0.79%) |
Mar 14, 2013 | 46.50 | 46.89 | 46.41 | 46.85 | 45,019 | +0.50(+1.08%) |
Mar 13, 2013 | 46.18 | 46.56 | 46.18 | 46.35 | 103,345 | +0.18(+0.40%) |
Mar 12, 2013 | 46.18 | 46.31 | 45.95 | 46.17 | 66,630 | +0.06(+0.13%) |
Mar 11, 2013 | 45.99 | 46.18 | 45.42 | 46.11 | 31,550 | +0.17(+0.36%) |
Mar 08, 2013 | 45.83 | 46.09 | 45.58 | 45.94 | 49,878 | +0.21(+0.45%) |
Mar 07, 2013 | 45.55 | 45.99 | 45.47 | 45.74 | 61,089 | +0.14(+0.30%) |
Mar 06, 2013 | 45.75 | 45.85 | 45.38 | 45.60 | 79,665 | -0.02(-0.05%) |
Mar 05, 2013 | 45.61 | 45.95 | 45.04 | 45.62 | 112,471 | +0.27(+0.60%) |
Mar 04, 2013 | 45.31 | 45.55 | 45.00 | 45.35 | 163,046 | +0.08(+0.18%) |
Mar 01, 2013 | 45.17 | 45.41 | 44.82 | 45.26 | 141,301 | +0.09(+0.20%) |
Feb 28, 2013 | 44.77 | 45.21 | 44.57 | 45.17 | 109,828 | +0.46(+1.04%) |
Feb 27, 2013 | 44.41 | 44.88 | 44.25 | 44.71 | 57,346 | +0.30(+0.68%) |
Feb 26, 2013 | 44.66 | 44.81 | 44.12 | 44.41 | 133,303 | +0.04(+0.09%) |
Feb 25, 2013 | 45.42 | 45.42 | 44.35 | 44.37 | 149,910 | -0.92(-2.03%) |
Feb 22, 2013 | 44.72 | 45.31 | 44.72 | 45.29 | 103,691 | +0.87(+1.97%) |
Feb 21, 2013 | 44.58 | 44.97 | 44.32 | 44.41 | 125,520 | -0.09(-0.20%) |
Feb 20, 2013 | 44.50 | 44.79 | 44.39 | 44.50 | 96,640 | +0.09(+0.21%) |
Feb 19, 2013 | 44.02 | 44.52 | 43.93 | 44.41 | 195,639 | +0.53(+1.21%) |
Feb 15, 2013 | 44.09 | 44.14 | 43.59 | 43.88 | 57,125 | -0.14(-0.33%) |
Feb 14, 2013 | 43.72 | 44.29 | 43.72 | 44.03 | 82,453 | +0.02(+0.03%) |
Feb 13, 2013 | 43.93 | 44.09 | 43.79 | 44.01 | 88,852 | +0.21(+0.49%) |
Feb 12, 2013 | 43.46 | 43.93 | 43.46 | 43.80 | 115,698 | +0.32(+0.75%) |
Feb 11, 2013 | 43.37 | 43.65 | 43.07 | 43.47 | 162,948 | +0.01(+0.02%) |
Feb 08, 2013 | 43.34 | 43.61 | 43.25 | 43.47 | 236,653 | +0.12(+0.28%) |
Feb 07, 2013 | 43.00 | 43.43 | 42.90 | 43.34 | 182,571 | +0.16(+0.37%) |
Feb 06, 2013 | 43.13 | 43.23 | 42.95 | 43.19 | 55,484 | +0.82(+1.94%) |
Feb 04, 2013 | 42.61 | 42.61 | 42.15 | 42.36 | 99,725 | -0.25(-0.58%) |