Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 47.25 | 47.65 | 46.70 | 47.65 | 173,736 | +0.24(+0.51%) |
Apr 29, 2013 | 47.08 | 47.76 | 46.94 | 47.41 | 206,209 | +0.45(+0.97%) |
Apr 26, 2013 | 47.16 | 47.25 | 46.80 | 46.96 | 304,595 | -0.29(-0.61%) |
Apr 25, 2013 | 46.64 | 47.77 | 46.31 | 47.25 | 284,341 | +0.73(+1.58%) |
Apr 24, 2013 | 45.83 | 46.62 | 45.68 | 46.51 | 156,007 | +0.67(+1.45%) |
Apr 23, 2013 | 45.01 | 45.88 | 44.76 | 45.85 | 299,752 | +1.27(+2.86%) |
Apr 22, 2013 | 44.48 | 44.86 | 43.51 | 44.58 | 178,747 | +0.21(+0.48%) |
Apr 19, 2013 | 44.03 | 44.50 | 43.75 | 44.36 | 205,101 | +0.43(+0.99%) |
Apr 18, 2013 | 44.42 | 44.57 | 43.45 | 43.93 | 225,575 | -0.35(-0.78%) |
Apr 17, 2013 | 45.09 | 45.18 | 43.84 | 44.28 | 295,079 | -1.27(-2.79%) |
Apr 16, 2013 | 44.88 | 45.62 | 44.44 | 45.55 | 361,031 | +1.16(+2.61%) |
Apr 15, 2013 | 46.86 | 46.94 | 44.16 | 44.39 | 419,338 | -2.95(-6.23%) |
Apr 12, 2013 | 47.45 | 47.74 | 46.49 | 47.34 | 266,130 | -0.35(-0.73%) |
Apr 11, 2013 | 48.06 | 48.11 | 47.34 | 47.69 | 237,360 | -0.46(-0.96%) |
Apr 10, 2013 | 47.29 | 48.23 | 47.13 | 48.15 | 252,522 | +1.11(+2.36%) |
Apr 09, 2013 | 47.27 | 47.29 | 46.63 | 47.04 | 241,604 | -0.11(-0.22%) |
Apr 08, 2013 | 46.57 | 47.18 | 46.09 | 47.15 | 142,680 | +0.63(+1.35%) |
Apr 05, 2013 | 46.09 | 46.87 | 45.65 | 46.52 | 167,544 | -0.35(-0.74%) |
Apr 04, 2013 | 46.98 | 47.31 | 46.37 | 46.87 | 173,220 | +0.05(+0.10%) |
Apr 03, 2013 | 47.68 | 47.82 | 46.60 | 46.82 | 171,671 | -0.77(-1.62%) |
Apr 02, 2013 | 48.48 | 49.10 | 47.32 | 47.59 | 346,612 | -0.66(-1.36%) |
Apr 01, 2013 | 49.61 | 49.94 | 48.11 | 48.25 | 285,628 | -1.55(-3.12%) |
Mar 28, 2013 | 50.39 | 50.51 | 49.66 | 49.80 | 678,088 | +0.28(+0.56%) |
Mar 27, 2013 | 49.42 | 49.60 | 48.64 | 49.52 | 272,149 | -0.43(-0.87%) |
Mar 26, 2013 | 49.87 | 50.08 | 49.47 | 49.96 | 232,669 | +0.28(+0.56%) |
Mar 25, 2013 | 50.11 | 50.64 | 49.15 | 49.68 | 153,964 | -0.26(-0.52%) |
Mar 22, 2013 | 49.89 | 50.19 | 49.65 | 49.94 | 189,587 | +0.08(+0.15%) |
Mar 21, 2013 | 50.80 | 51.29 | 49.61 | 49.86 | 205,428 | -1.41(-2.75%) |
Mar 20, 2013 | 50.43 | 51.34 | 49.91 | 51.27 | 594,332 | +1.15(+2.29%) |
Mar 19, 2013 | 50.51 | 50.90 | 49.07 | 50.12 | 458,181 | -0.35(-0.69%) |
Mar 18, 2013 | 49.94 | 50.98 | 49.62 | 50.47 | 393,389 | -0.29(-0.57%) |
Mar 15, 2013 | 50.69 | 50.98 | 50.07 | 50.76 | 273,257 | -0.18(-0.36%) |
Mar 14, 2013 | 50.49 | 50.95 | 50.22 | 50.94 | 138,521 | +0.46(+0.92%) |
Mar 13, 2013 | 49.85 | 50.55 | 49.50 | 50.48 | 164,512 | +0.58(+1.16%) |
Mar 12, 2013 | 50.18 | 50.19 | 49.59 | 49.90 | 209,891 | -0.33(-0.65%) |
Mar 11, 2013 | 50.28 | 50.44 | 49.92 | 50.23 | 153,328 | -0.10(-0.19%) |
Mar 08, 2013 | 49.95 | 50.36 | 49.68 | 50.32 | 304,893 | +0.96(+1.95%) |
Mar 07, 2013 | 49.10 | 49.41 | 48.86 | 49.36 | 113,195 | +0.39(+0.81%) |
Mar 06, 2013 | 49.13 | 49.21 | 48.55 | 48.96 | 288,175 | -0.03(-0.06%) |
Mar 05, 2013 | 48.41 | 49.40 | 48.17 | 48.99 | 301,532 | +0.82(+1.70%) |
Mar 04, 2013 | 48.42 | 48.50 | 47.26 | 48.17 | 297,711 | -0.43(-0.89%) |
Mar 01, 2013 | 47.96 | 48.88 | 47.62 | 48.61 | 244,536 | +0.10(+0.20%) |
Feb 28, 2013 | 48.49 | 48.76 | 48.05 | 48.51 | 178,550 | +0.17(+0.36%) |
Feb 27, 2013 | 47.46 | 48.77 | 47.45 | 48.34 | 217,248 | +1.08(+2.28%) |
Feb 26, 2013 | 47.26 | 47.53 | 46.62 | 47.26 | 331,647 | +0.23(+0.49%) |
Feb 25, 2013 | 48.58 | 48.73 | 46.91 | 47.03 | 524,424 | -1.38(-2.85%) |
Feb 22, 2013 | 47.67 | 48.44 | 47.50 | 48.41 | 209,857 | +1.15(+2.43%) |
Feb 21, 2013 | 47.82 | 48.11 | 46.99 | 47.26 | 247,543 | -0.65(-1.35%) |
Feb 20, 2013 | 48.96 | 49.51 | 47.85 | 47.91 | 226,099 | -1.16(-2.36%) |
Feb 19, 2013 | 48.50 | 49.29 | 48.41 | 49.06 | 408,134 | +0.83(+1.72%) |
Feb 15, 2013 | 48.26 | 48.69 | 47.93 | 48.23 | 358,806 | -0.07(-0.14%) |
Feb 14, 2013 | 48.17 | 48.71 | 48.17 | 48.30 | 209,766 | +0.06(+0.12%) |
Feb 13, 2013 | 48.14 | 48.24 | 47.94 | 48.24 | 630,301 | +0.18(+0.38%) |
Feb 12, 2013 | 47.85 | 48.15 | 47.61 | 48.06 | 243,356 | +0.40(+0.85%) |
Feb 11, 2013 | 47.68 | 47.79 | 47.25 | 47.65 | 275,633 | +0.02(+0.04%) |
Feb 08, 2013 | 47.38 | 47.84 | 47.32 | 47.64 | 238,103 | +0.40(+0.86%) |
Feb 07, 2013 | 48.12 | 48.12 | 46.47 | 47.23 | 342,082 | +0.17(+0.37%) |
Feb 06, 2013 | 46.47 | 47.28 | 46.47 | 47.06 | 233,864 | +0.54(+1.16%) |
Feb 04, 2013 | 46.79 | 47.27 | 46.45 | 46.52 | 158,391 | -0.82(-1.73%) |