Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 47.57 | 48.28 | 47.53 | 47.71 | 249,504 | +0.17(+0.35%) |
Apr 29, 2013 | 47.81 | 47.98 | 47.41 | 47.54 | 92,554 | +0.01(+0.02%) |
Apr 26, 2013 | 47.75 | 47.82 | 47.19 | 47.53 | 160,616 | -0.28(-0.60%) |
Apr 25, 2013 | 47.78 | 48.47 | 47.67 | 47.82 | 258,920 | +0.37(+0.78%) |
Apr 24, 2013 | 48.04 | 48.11 | 47.26 | 47.45 | 161,372 | -0.20(-0.42%) |
Apr 23, 2013 | 47.68 | 48.20 | 47.06 | 47.64 | 190,768 | +0.34(+0.72%) |
Apr 22, 2013 | 47.36 | 47.54 | 46.76 | 47.30 | 224,510 | +0.08(+0.17%) |
Apr 19, 2013 | 46.80 | 47.42 | 46.28 | 47.22 | 197,578 | +0.42(+0.90%) |
Apr 18, 2013 | 47.85 | 47.92 | 46.43 | 46.81 | 244,080 | -0.99(-2.07%) |
Apr 17, 2013 | 46.52 | 47.94 | 45.98 | 47.79 | 563,578 | +0.84(+1.79%) |
Apr 16, 2013 | 46.63 | 47.13 | 46.36 | 46.96 | 349,806 | +0.65(+1.40%) |
Apr 15, 2013 | 48.40 | 48.61 | 46.25 | 46.31 | 265,345 | -2.37(-4.86%) |
Apr 12, 2013 | 48.65 | 49.11 | 48.34 | 48.67 | 352,392 | +0.02(+0.03%) |
Apr 11, 2013 | 48.56 | 49.22 | 48.51 | 48.66 | 398,567 | +0.08(+0.16%) |
Apr 10, 2013 | 48.55 | 48.90 | 48.37 | 48.58 | 427,204 | +0.17(+0.34%) |
Apr 09, 2013 | 47.95 | 48.70 | 47.78 | 48.41 | 520,762 | +0.41(+0.86%) |
Apr 08, 2013 | 47.42 | 48.21 | 47.41 | 48.00 | 299,925 | -0.39(-0.80%) |
Apr 05, 2013 | 48.11 | 48.39 | 47.66 | 48.39 | 227,281 | -0.44(-0.89%) |
Apr 04, 2013 | 49.36 | 49.36 | 48.55 | 48.82 | 250,452 | -0.51(-1.03%) |
Apr 03, 2013 | 50.61 | 50.81 | 49.26 | 49.33 | 423,775 | -1.29(-2.55%) |
Apr 02, 2013 | 49.85 | 50.90 | 49.77 | 50.62 | 604,756 | +1.11(+2.24%) |
Apr 01, 2013 | 49.38 | 49.60 | 48.67 | 49.51 | 376,040 | +0.21(+0.42%) |
Mar 28, 2013 | 48.44 | 49.46 | 48.32 | 49.31 | 277,231 | +1.00(+2.06%) |
Mar 27, 2013 | 48.38 | 48.48 | 48.24 | 48.31 | 1,423,028 | -0.34(-0.70%) |
Mar 26, 2013 | 48.39 | 48.78 | 48.08 | 48.65 | 185,802 | +0.55(+1.13%) |
Mar 25, 2013 | 48.09 | 48.24 | 47.86 | 48.10 | 327,241 | +0.09(+0.20%) |
Mar 22, 2013 | 47.73 | 48.21 | 47.60 | 48.01 | 532,603 | -0.85(-1.73%) |
Mar 21, 2013 | 48.72 | 49.13 | 48.47 | 48.85 | 189,965 | -0.14(-0.28%) |
Mar 20, 2013 | 48.79 | 49.32 | 48.78 | 48.99 | 163,857 | +0.66(+1.37%) |
Mar 19, 2013 | 48.34 | 48.38 | 47.76 | 48.33 | 208,188 | +0.02(+0.03%) |
Mar 18, 2013 | 48.01 | 48.44 | 48.01 | 48.31 | 279,553 | -0.24(-0.49%) |
Mar 15, 2013 | 48.34 | 48.62 | 47.85 | 48.55 | 349,548 | +0.29(+0.60%) |
Mar 14, 2013 | 48.08 | 48.30 | 47.77 | 48.26 | 365,902 | +0.32(+0.66%) |
Mar 13, 2013 | 48.20 | 48.45 | 47.89 | 47.94 | 265,651 | -0.14(-0.30%) |
Mar 12, 2013 | 48.19 | 48.98 | 48.04 | 48.08 | 351,093 | -0.09(-0.20%) |
Mar 11, 2013 | 49.91 | 50.55 | 47.88 | 48.18 | 519,091 | -1.81(-3.63%) |
Mar 08, 2013 | 48.35 | 50.16 | 48.16 | 49.99 | 748,303 | +2.03(+4.24%) |
Mar 07, 2013 | 46.40 | 48.75 | 46.14 | 47.96 | 829,191 | +3.25(+7.27%) |
Mar 06, 2013 | 45.07 | 45.15 | 44.38 | 44.71 | 407,239 | -0.17(-0.37%) |
Mar 05, 2013 | 44.41 | 44.87 | 43.92 | 44.87 | 332,193 | +0.69(+1.57%) |
Mar 04, 2013 | 44.21 | 44.34 | 43.61 | 44.18 | 256,327 | -0.13(-0.30%) |
Mar 01, 2013 | 43.25 | 44.43 | 42.83 | 44.31 | 276,535 | +0.76(+1.74%) |
Feb 28, 2013 | 43.72 | 44.04 | 43.31 | 43.56 | 203,181 | -0.27(-0.61%) |
Feb 27, 2013 | 43.60 | 44.06 | 43.18 | 43.83 | 243,138 | +0.10(+0.23%) |
Feb 26, 2013 | 43.67 | 44.09 | 43.54 | 43.72 | 547,379 | +0.31(+0.71%) |
Feb 25, 2013 | 44.15 | 44.15 | 43.42 | 43.42 | 262,134 | -0.56(-1.27%) |
Feb 22, 2013 | 43.49 | 44.02 | 43.08 | 43.98 | 226,101 | +0.77(+1.79%) |
Feb 21, 2013 | 43.17 | 43.47 | 42.39 | 43.20 | 262,119 | +0.00(+0.00%) |
Feb 20, 2013 | 43.59 | 43.83 | 43.05 | 43.20 | 402,442 | -0.41(-0.94%) |
Feb 19, 2013 | 43.61 | 44.34 | 43.04 | 43.61 | 687,827 | -0.02(-0.04%) |
Feb 15, 2013 | 43.50 | 43.85 | 43.35 | 43.63 | 145,675 | +0.13(+0.29%) |
Feb 14, 2013 | 43.13 | 43.57 | 42.97 | 43.50 | 119,484 | +0.35(+0.82%) |
Feb 13, 2013 | 43.50 | 43.76 | 42.81 | 43.15 | 158,390 | -0.38(-0.87%) |
Feb 12, 2013 | 43.29 | 43.72 | 43.20 | 43.53 | 164,486 | +0.15(+0.35%) |
Feb 11, 2013 | 43.12 | 43.47 | 43.11 | 43.38 | 113,131 | +0.14(+0.33%) |
Feb 08, 2013 | 42.57 | 43.27 | 42.49 | 43.23 | 131,785 | +0.80(+1.90%) |
Feb 07, 2013 | 42.30 | 42.52 | 42.10 | 42.43 | 124,581 | +0.06(+0.13%) |
Feb 06, 2013 | 41.78 | 42.50 | 41.78 | 42.38 | 107,550 | +0.43(+1.03%) |
Feb 04, 2013 | 41.77 | 42.15 | 41.77 | 41.94 | 279,586 | -0.20(-0.47%) |