Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 44.61 | 44.96 | 44.55 | 44.94 | 237,832 | +0.43(+0.98%) |
Apr 29, 2013 | 44.21 | 44.65 | 44.09 | 44.51 | 184,994 | +0.45(+1.02%) |
Apr 26, 2013 | 43.96 | 44.10 | 43.90 | 44.06 | 323,747 | +0.14(+0.31%) |
Apr 25, 2013 | 44.03 | 44.13 | 43.50 | 43.92 | 250,899 | +0.00(+0.00%) |
Apr 24, 2013 | 43.79 | 44.06 | 43.69 | 43.92 | 182,993 | +0.06(+0.13%) |
Apr 23, 2013 | 43.82 | 43.94 | 43.43 | 43.87 | 240,927 | +0.29(+0.65%) |
Apr 22, 2013 | 43.55 | 43.70 | 42.90 | 43.58 | 368,568 | +0.24(+0.54%) |
Apr 19, 2013 | 45.80 | 45.80 | 41.76 | 43.35 | 241,592 | +0.29(+0.66%) |
Apr 18, 2013 | 43.33 | 43.34 | 42.83 | 43.06 | 180,782 | -0.07(-0.17%) |
Apr 17, 2013 | 43.32 | 43.45 | 42.58 | 43.13 | 201,961 | -0.45(-1.03%) |
Apr 16, 2013 | 43.59 | 43.77 | 43.26 | 43.58 | 407,787 | +0.80(+1.87%) |
Apr 15, 2013 | 43.47 | 43.65 | 42.69 | 42.78 | 266,966 | -0.83(-1.90%) |
Apr 12, 2013 | 43.33 | 43.65 | 43.33 | 43.61 | 282,917 | +0.12(+0.28%) |
Apr 11, 2013 | 42.93 | 43.74 | 42.93 | 43.49 | 484,878 | +0.48(+1.13%) |
Apr 10, 2013 | 42.56 | 43.16 | 42.36 | 43.00 | 457,718 | +0.45(+1.06%) |
Apr 09, 2013 | 42.46 | 42.73 | 42.27 | 42.55 | 247,556 | +0.04(+0.10%) |
Apr 08, 2013 | 42.01 | 42.53 | 41.75 | 42.51 | 200,525 | +0.52(+1.24%) |
Apr 05, 2013 | 41.50 | 42.07 | 41.45 | 41.99 | 153,548 | -0.05(-0.12%) |
Apr 04, 2013 | 41.58 | 42.09 | 41.58 | 42.04 | 184,845 | +0.43(+1.04%) |
Apr 03, 2013 | 41.74 | 41.85 | 41.29 | 41.61 | 235,671 | -0.11(-0.27%) |
Apr 02, 2013 | 41.41 | 41.85 | 41.41 | 41.72 | 188,919 | +0.47(+1.14%) |
Apr 01, 2013 | 41.44 | 41.48 | 40.92 | 41.25 | 229,986 | -0.22(-0.53%) |
Mar 28, 2013 | 41.42 | 41.53 | 41.17 | 41.47 | 312,168 | +0.16(+0.38%) |
Mar 27, 2013 | 41.49 | 41.55 | 41.15 | 41.31 | 217,535 | -0.47(-1.13%) |
Mar 26, 2013 | 41.46 | 41.80 | 41.44 | 41.78 | 161,539 | +0.56(+1.37%) |
Mar 25, 2013 | 41.26 | 41.53 | 41.12 | 41.22 | 143,969 | +0.11(+0.26%) |
Mar 22, 2013 | 41.03 | 41.17 | 40.80 | 41.12 | 136,739 | +0.21(+0.51%) |
Mar 21, 2013 | 41.12 | 41.35 | 40.89 | 40.91 | 150,075 | -0.29(-0.71%) |
Mar 20, 2013 | 41.21 | 41.27 | 40.90 | 41.20 | 250,539 | +0.22(+0.54%) |
Mar 19, 2013 | 40.93 | 41.07 | 40.68 | 40.98 | 319,248 | +0.05(+0.12%) |
Mar 18, 2013 | 40.67 | 40.98 | 40.58 | 40.93 | 279,329 | +0.05(+0.12%) |
Mar 15, 2013 | 41.01 | 41.11 | 40.70 | 40.88 | 331,005 | -0.03(-0.07%) |
Mar 14, 2013 | 40.59 | 40.96 | 40.58 | 40.91 | 173,911 | +0.28(+0.70%) |
Mar 13, 2013 | 40.49 | 40.76 | 40.39 | 40.63 | 116,688 | +0.06(+0.14%) |
Mar 12, 2013 | 40.60 | 40.61 | 40.33 | 40.57 | 187,842 | -0.02(-0.05%) |
Mar 11, 2013 | 40.23 | 40.59 | 40.23 | 40.59 | 191,011 | +0.18(+0.45%) |
Mar 08, 2013 | 40.38 | 40.41 | 40.00 | 40.41 | 283,120 | +0.24(+0.60%) |
Mar 07, 2013 | 40.33 | 40.36 | 40.00 | 40.17 | 156,883 | -0.08(-0.19%) |
Mar 06, 2013 | 40.49 | 40.66 | 40.13 | 40.24 | 168,097 | -0.12(-0.30%) |
Mar 05, 2013 | 40.42 | 40.46 | 40.15 | 40.36 | 326,789 | +0.12(+0.30%) |
Mar 04, 2013 | 40.13 | 40.41 | 39.84 | 40.24 | 331,154 | -0.03(-0.07%) |
Mar 01, 2013 | 39.92 | 40.38 | 39.75 | 40.27 | 310,015 | +0.16(+0.40%) |
Feb 28, 2013 | 40.20 | 40.39 | 40.08 | 40.11 | 571,085 | -0.10(-0.25%) |
Feb 27, 2013 | 40.27 | 40.52 | 40.15 | 40.21 | 372,620 | -0.01(-0.02%) |
Feb 26, 2013 | 40.13 | 40.51 | 40.03 | 40.22 | 242,164 | +0.32(+0.81%) |
Feb 25, 2013 | 40.89 | 40.89 | 39.86 | 39.89 | 144,058 | -0.77(-1.89%) |
Feb 22, 2013 | 40.48 | 40.73 | 40.38 | 40.66 | 152,986 | +0.43(+1.07%) |
Feb 21, 2013 | 40.49 | 40.60 | 40.05 | 40.23 | 227,362 | -0.18(-0.44%) |
Feb 20, 2013 | 40.72 | 41.06 | 40.38 | 40.41 | 255,234 | -0.32(-0.80%) |
Feb 19, 2013 | 40.14 | 40.73 | 40.11 | 40.73 | 237,475 | +0.73(+1.84%) |
Feb 15, 2013 | 40.27 | 40.29 | 39.67 | 40.00 | 428,811 | -0.08(-0.21%) |
Feb 14, 2013 | 40.37 | 40.43 | 40.01 | 40.08 | 170,064 | -0.32(-0.80%) |
Feb 13, 2013 | 40.60 | 40.96 | 40.24 | 40.41 | 255,468 | -0.23(-0.56%) |
Feb 12, 2013 | 40.29 | 40.82 | 40.29 | 40.63 | 111,973 | +0.35(+0.88%) |
Feb 11, 2013 | 40.36 | 40.43 | 40.12 | 40.28 | 74,734 | -0.11(-0.26%) |
Feb 08, 2013 | 40.32 | 40.41 | 39.98 | 40.39 | 105,756 | +0.20(+0.51%) |
Feb 07, 2013 | 40.23 | 40.32 | 40.07 | 40.18 | 147,939 | +0.02(+0.05%) |
Feb 06, 2013 | 40.00 | 40.21 | 40.00 | 40.16 | 152,841 | -0.08(-0.21%) |
Feb 04, 2013 | 39.93 | 40.27 | 39.79 | 40.24 | 271,613 | +0.30(+0.74%) |