Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.51 | 43.58 | 43.06 | 43.51 | 128,036 | +0.08(+0.18%) |
Apr 29, 2013 | 43.34 | 43.74 | 43.22 | 43.44 | 60,115 | +0.21(+0.49%) |
Apr 26, 2013 | 43.61 | 43.61 | 42.85 | 43.22 | 79,815 | -0.39(-0.89%) |
Apr 25, 2013 | 42.99 | 43.85 | 42.91 | 43.61 | 206,209 | +0.60(+1.40%) |
Apr 24, 2013 | 42.70 | 43.06 | 42.64 | 43.01 | 164,566 | +0.26(+0.62%) |
Apr 23, 2013 | 42.50 | 42.84 | 42.26 | 42.75 | 200,405 | +0.48(+1.13%) |
Apr 22, 2013 | 42.14 | 42.45 | 41.29 | 42.27 | 192,473 | +0.10(+0.23%) |
Apr 19, 2013 | 42.17 | 42.32 | 41.84 | 42.17 | 120,530 | +0.03(+0.06%) |
Apr 18, 2013 | 42.31 | 42.68 | 41.87 | 42.15 | 225,231 | -0.01(-0.02%) |
Apr 17, 2013 | 41.94 | 42.27 | 41.16 | 42.16 | 185,980 | -0.01(-0.02%) |
Apr 16, 2013 | 42.10 | 42.30 | 41.74 | 42.16 | 117,398 | +0.40(+0.95%) |
Apr 15, 2013 | 42.94 | 43.01 | 41.62 | 41.77 | 196,750 | -1.41(-3.27%) |
Apr 12, 2013 | 43.32 | 43.36 | 42.80 | 43.18 | 85,394 | -0.31(-0.71%) |
Apr 11, 2013 | 43.42 | 43.74 | 43.20 | 43.49 | 76,697 | -0.01(-0.02%) |
Apr 10, 2013 | 42.96 | 43.64 | 42.62 | 43.50 | 114,969 | +0.70(+1.63%) |
Apr 09, 2013 | 43.05 | 43.19 | 42.74 | 42.80 | 83,263 | -0.11(-0.27%) |
Apr 08, 2013 | 43.16 | 43.27 | 42.55 | 42.91 | 145,711 | -0.25(-0.57%) |
Apr 05, 2013 | 42.66 | 43.25 | 42.38 | 43.16 | 130,967 | -0.18(-0.41%) |
Apr 04, 2013 | 43.11 | 43.36 | 42.70 | 43.34 | 78,314 | +0.37(+0.86%) |
Apr 03, 2013 | 43.74 | 43.74 | 42.65 | 42.97 | 242,071 | -0.65(-1.50%) |
Apr 02, 2013 | 44.41 | 44.41 | 43.50 | 43.62 | 805,563 | -0.54(-1.22%) |
Apr 01, 2013 | 45.09 | 45.39 | 43.28 | 44.16 | 411,470 | -1.02(-2.27%) |
Mar 28, 2013 | 44.50 | 45.36 | 44.50 | 45.18 | 561,365 | +0.70(+1.57%) |
Mar 27, 2013 | 43.98 | 44.50 | 42.82 | 44.49 | 866,878 | +0.27(+0.62%) |
Mar 26, 2013 | 44.20 | 44.46 | 43.98 | 44.21 | 318,873 | +0.26(+0.58%) |
Mar 25, 2013 | 44.16 | 44.25 | 43.37 | 43.96 | 297,608 | -0.04(-0.08%) |
Mar 22, 2013 | 43.74 | 44.28 | 43.56 | 43.99 | 253,456 | +0.38(+0.87%) |
Mar 21, 2013 | 43.73 | 43.97 | 43.49 | 43.61 | 103,931 | -0.27(-0.62%) |
Mar 20, 2013 | 43.75 | 44.18 | 43.24 | 43.89 | 181,354 | +0.55(+1.26%) |
Mar 19, 2013 | 43.37 | 43.59 | 43.05 | 43.34 | 119,995 | +0.03(+0.06%) |
Mar 18, 2013 | 42.87 | 43.44 | 42.63 | 43.31 | 122,326 | +0.04(+0.10%) |
Mar 15, 2013 | 43.30 | 43.36 | 43.08 | 43.27 | 195,383 | +0.03(+0.06%) |
Mar 14, 2013 | 42.99 | 43.25 | 42.78 | 43.24 | 71,726 | +0.26(+0.60%) |
Mar 13, 2013 | 42.73 | 43.06 | 42.63 | 42.98 | 137,787 | +0.17(+0.39%) |
Mar 12, 2013 | 42.80 | 42.92 | 42.58 | 42.82 | 102,373 | +0.00(+0.00%) |
Mar 11, 2013 | 42.49 | 42.83 | 42.41 | 42.82 | 133,111 | +0.10(+0.23%) |
Mar 08, 2013 | 42.52 | 42.89 | 42.46 | 42.72 | 81,219 | +0.42(+1.00%) |
Mar 07, 2013 | 41.90 | 42.34 | 41.87 | 42.30 | 115,336 | +0.14(+0.33%) |
Mar 06, 2013 | 42.08 | 42.22 | 41.88 | 42.16 | 96,850 | +0.19(+0.44%) |
Mar 05, 2013 | 41.40 | 42.29 | 41.40 | 41.97 | 234,788 | +0.67(+1.63%) |
Mar 04, 2013 | 41.27 | 41.50 | 40.95 | 41.30 | 83,826 | -0.19(-0.47%) |
Mar 01, 2013 | 40.76 | 41.65 | 40.45 | 41.49 | 158,344 | +0.41(+0.99%) |
Feb 28, 2013 | 41.51 | 41.59 | 41.06 | 41.09 | 119,628 | -0.13(-0.32%) |
Feb 27, 2013 | 40.31 | 41.50 | 40.31 | 41.22 | 166,211 | +1.07(+2.66%) |
Feb 26, 2013 | 40.06 | 40.49 | 39.66 | 40.15 | 130,924 | +0.13(+0.33%) |
Feb 25, 2013 | 40.68 | 40.89 | 40.02 | 40.02 | 190,876 | -0.63(-1.54%) |
Feb 22, 2013 | 40.28 | 40.65 | 40.02 | 40.65 | 94,494 | +0.45(+1.12%) |
Feb 21, 2013 | 40.57 | 40.69 | 40.02 | 40.19 | 151,581 | -0.36(-0.89%) |
Feb 20, 2013 | 40.97 | 41.06 | 40.47 | 40.56 | 196,773 | -0.37(-0.91%) |
Feb 19, 2013 | 41.09 | 41.23 | 40.71 | 40.93 | 178,057 | -0.04(-0.11%) |
Feb 15, 2013 | 40.98 | 41.17 | 40.82 | 40.97 | 152,001 | +0.15(+0.37%) |
Feb 14, 2013 | 40.57 | 41.17 | 40.57 | 40.82 | 105,896 | +0.23(+0.57%) |
Feb 13, 2013 | 40.30 | 40.68 | 40.09 | 40.59 | 216,283 | +0.45(+1.12%) |
Feb 12, 2013 | 39.58 | 40.63 | 39.53 | 40.14 | 187,314 | +0.52(+1.31%) |
Feb 11, 2013 | 39.51 | 39.89 | 39.25 | 39.62 | 120,118 | +0.18(+0.45%) |
Feb 08, 2013 | 39.74 | 39.93 | 39.23 | 39.44 | 107,944 | -0.17(-0.42%) |
Feb 07, 2013 | 39.54 | 39.86 | 38.92 | 39.61 | 101,016 | +0.20(+0.52%) |
Feb 06, 2013 | 39.22 | 39.63 | 39.21 | 39.41 | 214,426 | +0.08(+0.20%) |
Feb 04, 2013 | 39.63 | 39.85 | 38.98 | 39.33 | 151,446 | -0.57(-1.42%) |