Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 44.06 | 45.11 | 43.98 | 44.81 | 0 | +0.71(+1.62%) |
Apr 29, 2013 | 43.85 | 44.65 | 43.80 | 44.09 | 254,524 | +0.27(+0.61%) |
Apr 26, 2013 | 44.46 | 44.52 | 43.64 | 43.83 | 318,902 | -0.70(-1.56%) |
Apr 25, 2013 | 42.66 | 44.79 | 42.66 | 44.52 | 516,502 | +2.08(+4.90%) |
Apr 24, 2013 | 40.84 | 42.46 | 40.84 | 42.44 | 635,480 | +1.51(+3.69%) |
Apr 23, 2013 | 41.38 | 41.53 | 40.84 | 40.93 | 341,770 | -0.29(-0.71%) |
Apr 22, 2013 | 41.84 | 41.99 | 40.99 | 41.23 | 382,871 | -0.50(-1.21%) |
Apr 19, 2013 | 41.53 | 41.93 | 41.28 | 41.73 | 323,956 | +0.29(+0.71%) |
Apr 18, 2013 | 42.05 | 42.10 | 41.42 | 41.44 | 456,255 | -0.63(-1.50%) |
Apr 17, 2013 | 42.66 | 42.66 | 41.36 | 42.07 | 448,651 | -0.09(-0.22%) |
Apr 16, 2013 | 42.54 | 42.57 | 41.77 | 42.16 | 347,909 | +0.08(+0.20%) |
Apr 15, 2013 | 43.73 | 43.74 | 41.90 | 42.08 | 393,007 | -1.76(-4.01%) |
Apr 12, 2013 | 44.28 | 44.55 | 43.53 | 43.84 | 309,362 | -0.63(-1.42%) |
Apr 11, 2013 | 43.43 | 45.05 | 43.42 | 44.47 | 300,636 | +1.04(+2.38%) |
Apr 10, 2013 | 43.28 | 43.43 | 42.98 | 43.43 | 513,168 | +0.21(+0.49%) |
Apr 09, 2013 | 44.42 | 44.42 | 42.97 | 43.22 | 456,629 | -1.44(-3.22%) |
Apr 08, 2013 | 44.25 | 44.79 | 43.73 | 44.66 | 479,674 | +0.52(+1.18%) |
Apr 05, 2013 | 43.48 | 44.42 | 43.16 | 44.14 | 662,976 | +0.16(+0.37%) |
Apr 04, 2013 | 42.08 | 44.04 | 42.08 | 43.97 | 614,911 | +1.89(+4.48%) |
Apr 03, 2013 | 41.54 | 42.33 | 41.22 | 42.09 | 534,834 | +0.73(+1.77%) |
Apr 02, 2013 | 41.11 | 41.49 | 40.81 | 41.35 | 632,182 | +0.18(+0.44%) |
Apr 01, 2013 | 40.99 | 41.32 | 40.85 | 41.17 | 637,134 | +0.12(+0.29%) |
Mar 28, 2013 | 41.07 | 41.27 | 40.64 | 41.05 | 516,777 | +0.01(+0.02%) |
Mar 27, 2013 | 41.09 | 41.35 | 40.79 | 41.04 | 611,018 | +0.27(+0.67%) |
Mar 26, 2013 | 39.39 | 41.87 | 39.39 | 40.77 | 1,848,294 | -1.36(-3.22%) |
Mar 25, 2013 | 41.69 | 42.23 | 41.31 | 42.12 | 746,338 | +0.41(+0.99%) |
Mar 22, 2013 | 41.39 | 41.92 | 41.35 | 41.71 | 474,850 | -0.22(-0.52%) |
Mar 21, 2013 | 42.77 | 42.92 | 41.74 | 41.93 | 469,830 | -0.93(-2.16%) |
Mar 20, 2013 | 42.79 | 42.93 | 42.47 | 42.86 | 247,567 | +0.38(+0.88%) |
Mar 19, 2013 | 43.85 | 43.95 | 42.11 | 42.48 | 477,564 | -1.30(-2.97%) |
Mar 18, 2013 | 43.95 | 44.28 | 43.39 | 43.78 | 342,852 | -0.52(-1.18%) |
Mar 15, 2013 | 44.93 | 45.21 | 44.27 | 44.30 | 413,707 | -0.56(-1.25%) |
Mar 14, 2013 | 45.04 | 45.22 | 44.61 | 44.86 | 222,402 | -0.05(-0.10%) |
Mar 13, 2013 | 43.86 | 45.17 | 43.86 | 44.91 | 191,171 | +1.13(+2.57%) |
Mar 12, 2013 | 44.31 | 44.51 | 43.74 | 43.78 | 252,389 | -0.65(-1.46%) |
Mar 11, 2013 | 44.09 | 44.59 | 43.75 | 44.43 | 215,259 | +0.19(+0.43%) |
Mar 08, 2013 | 43.36 | 44.34 | 43.22 | 44.24 | 293,783 | +1.14(+2.66%) |
Mar 07, 2013 | 42.65 | 43.36 | 42.55 | 43.09 | 173,460 | +0.54(+1.27%) |
Mar 06, 2013 | 42.37 | 42.87 | 42.36 | 42.55 | 212,368 | +0.12(+0.28%) |
Mar 05, 2013 | 41.92 | 42.67 | 41.81 | 42.44 | 384,483 | +0.72(+1.73%) |
Mar 04, 2013 | 41.58 | 41.87 | 41.13 | 41.71 | 381,423 | -0.01(-0.02%) |
Mar 01, 2013 | 41.38 | 41.77 | 41.02 | 41.72 | 400,777 | +0.08(+0.20%) |
Feb 28, 2013 | 41.71 | 42.02 | 41.24 | 41.64 | 307,581 | +0.40(+0.98%) |
Feb 27, 2013 | 41.01 | 41.71 | 41.01 | 41.24 | 376,531 | +0.28(+0.69%) |
Feb 26, 2013 | 41.92 | 42.26 | 40.79 | 40.95 | 754,679 | -0.98(-2.34%) |
Feb 25, 2013 | 41.61 | 43.42 | 41.61 | 41.93 | 1,012,184 | -1.99(-4.54%) |
Feb 22, 2013 | 46.09 | 46.33 | 43.90 | 43.92 | 650,593 | -2.15(-4.66%) |
Feb 21, 2013 | 46.69 | 47.34 | 45.76 | 46.07 | 366,759 | -0.57(-1.22%) |
Feb 20, 2013 | 47.35 | 47.64 | 46.62 | 46.64 | 346,402 | -0.63(-1.34%) |
Feb 19, 2013 | 46.84 | 47.27 | 46.32 | 47.27 | 281,723 | +0.64(+1.37%) |
Feb 15, 2013 | 46.77 | 47.59 | 45.88 | 46.63 | 225,954 | +0.00(+0.00%) |
Feb 14, 2013 | 46.56 | 46.79 | 46.04 | 46.63 | 271,276 | -0.08(-0.18%) |
Feb 13, 2013 | 46.89 | 47.30 | 46.67 | 46.71 | 345,565 | -0.14(-0.29%) |
Feb 12, 2013 | 46.97 | 47.03 | 46.75 | 46.85 | 270,103 | -0.03(-0.06%) |
Feb 11, 2013 | 46.76 | 46.90 | 46.36 | 46.88 | 266,446 | +0.19(+0.41%) |
Feb 08, 2013 | 46.47 | 47.12 | 46.15 | 46.69 | 253,771 | +0.33(+0.71%) |
Feb 07, 2013 | 46.11 | 46.58 | 45.79 | 46.36 | 375,878 | +0.28(+0.62%) |
Feb 06, 2013 | 46.22 | 46.56 | 45.78 | 46.07 | 427,993 | +0.83(+1.84%) |
Feb 04, 2013 | 45.25 | 45.84 | 44.98 | 45.24 | 378,065 | -0.13(-0.28%) |