Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 48.64 | 48.82 | 48.64 | 48.82 | 285 | +0.52(+1.07%) |
Apr 29, 2013 | 47.97 | 48.30 | 47.97 | 48.30 | 500 | +0.61(+1.28%) |
Apr 26, 2013 | 47.77 | 47.69 | 47.69 | 47.69 | 2,982 | +1.29(+2.78%) |
Apr 25, 2013 | 46.34 | 46.75 | 46.34 | 46.40 | 667 | +0.53(+1.16%) |
Apr 24, 2013 | 45.95 | 46.29 | 45.87 | 45.87 | 683 | -0.17(-0.37%) |
Apr 23, 2013 | 46.15 | 46.15 | 46.04 | 46.04 | 655 | -0.01(-0.02%) |
Apr 22, 2013 | 45.97 | 46.05 | 45.86 | 46.05 | 39,319 | +0.64(+1.41%) |
Apr 19, 2013 | 45.00 | 45.41 | 45.00 | 45.41 | 1,942 | -1.79(-3.79%) |
Apr 18, 2013 | 47.87 | 47.87 | 47.20 | 47.20 | 3,664 | -0.90(-1.87%) |
Apr 17, 2013 | 49.18 | 49.18 | 47.90 | 48.10 | 27,238 | -1.61(-3.24%) |
Apr 16, 2013 | 50.00 | 50.00 | 49.71 | 49.71 | 548 | +0.16(+0.32%) |
Apr 15, 2013 | 49.98 | 49.98 | 49.55 | 49.55 | 417 | -0.20(-0.40%) |
Apr 12, 2013 | 49.30 | 49.75 | 49.30 | 49.75 | 4,444 | +0.86(+1.76%) |
Apr 11, 2013 | 48.65 | 48.89 | 48.60 | 48.89 | 1,121 | -1.24(-2.47%) |
Apr 10, 2013 | 50.33 | 50.33 | 50.13 | 50.13 | 716 | +2.60(+5.47%) |
Apr 09, 2013 | 47.53 | 47.53 | 47.53 | 47.53 | 183 | -0.77(-1.59%) |
Apr 08, 2013 | 48.30 | 48.30 | 48.30 | 48.30 | 475 | +0.76(+1.60%) |
Apr 05, 2013 | 46.90 | 47.54 | 46.77 | 47.54 | 659 | -0.01(-0.02%) |
Apr 04, 2013 | 47.68 | 47.83 | 47.55 | 47.55 | 732 | +0.10(+0.21%) |
Apr 03, 2013 | 47.71 | 47.71 | 47.44 | 47.45 | 8,505 | +0.75(+1.61%) |
Apr 02, 2013 | 46.84 | 46.95 | 46.66 | 46.70 | 50,531 | -1.20(-2.51%) |
Apr 01, 2013 | 47.76 | 47.90 | 47.76 | 47.90 | 2,070 | -0.45(-0.93%) |
Mar 28, 2013 | 46.71 | 48.35 | 46.71 | 48.35 | 17,489 | +1.77(+3.80%) |
Mar 27, 2013 | 46.20 | 46.58 | 46.20 | 46.58 | 6,008 | +3.11(+7.15%) |
Mar 26, 2013 | 43.10 | 43.47 | 43.00 | 43.47 | 1,417 | +2.05(+4.95%) |
Mar 25, 2013 | 41.13 | 41.42 | 41.13 | 41.42 | 695 | +0.18(+0.44%) |
Mar 22, 2013 | 41.24 | 41.24 | 41.09 | 41.24 | 762 | +1.40(+3.51%) |
Mar 21, 2013 | 39.90 | 40.07 | 39.84 | 39.84 | 4,544 | -1.61(-3.88%) |
Mar 20, 2013 | 41.71 | 41.71 | 41.19 | 41.45 | 1,553 | +2.16(+5.50%) |
Mar 19, 2013 | 39.45 | 39.45 | 39.05 | 39.29 | 947 | -0.95(-2.36%) |
Mar 18, 2013 | 40.07 | 40.32 | 40.00 | 40.24 | 1,901 | +0.68(+1.72%) |
Mar 15, 2013 | 39.56 | 39.61 | 39.56 | 39.56 | 487 | -0.72(-1.79%) |
Mar 14, 2013 | 39.80 | 40.28 | 39.80 | 40.28 | 1,930 | +0.48(+1.21%) |
Mar 13, 2013 | 39.98 | 40.34 | 39.80 | 39.80 | 665 | -1.68(-4.05%) |
Mar 12, 2013 | 41.10 | 41.50 | 41.08 | 41.48 | 1,988 | +0.35(+0.85%) |
Mar 11, 2013 | 40.88 | 41.36 | 40.88 | 41.13 | 1,860 | -0.20(-0.48%) |
Mar 08, 2013 | 41.35 | 41.58 | 41.33 | 41.33 | 5,525 | -0.06(-0.14%) |
Mar 07, 2013 | 41.26 | 41.39 | 41.03 | 41.39 | 16,705 | -0.80(-1.90%) |
Mar 06, 2013 | 41.94 | 42.19 | 41.94 | 42.19 | 1,707 | -0.41(-0.96%) |
Mar 05, 2013 | 42.51 | 42.62 | 42.51 | 42.60 | 827 | +1.24(+3.00%) |
Mar 04, 2013 | 41.63 | 41.63 | 41.19 | 41.36 | 3,453 | -0.84(-1.99%) |
Mar 01, 2013 | 42.25 | 42.25 | 42.20 | 42.20 | 720 | -0.16(-0.38%) |
Feb 28, 2013 | 42.21 | 42.36 | 42.21 | 42.36 | 654 | +1.67(+4.10%) |
Feb 27, 2013 | 40.85 | 40.85 | 40.69 | 40.69 | 641 | +0.74(+1.85%) |
Feb 26, 2013 | 40.05 | 40.39 | 39.75 | 39.95 | 2,050 | -0.54(-1.33%) |
Feb 22, 2013 | 40.50 | 40.53 | 40.46 | 40.49 | 3,891 | +0.37(+0.92%) |
Feb 21, 2013 | 40.32 | 40.44 | 40.03 | 40.12 | 6,714 | -0.78(-1.91%) |
Feb 20, 2013 | 40.82 | 41.00 | 40.53 | 40.90 | 1,838 | +0.64(+1.59%) |
Feb 19, 2013 | 40.26 | 40.26 | 40.13 | 40.26 | 953 | -0.64(-1.56%) |
Feb 15, 2013 | 40.85 | 40.90 | 40.85 | 40.90 | 19,333 | +0.42(+1.05%) |
Feb 14, 2013 | 40.09 | 40.68 | 40.09 | 40.48 | 3,335 | +0.82(+2.06%) |
Feb 13, 2013 | 39.90 | 39.90 | 39.66 | 39.66 | 612 | -0.13(-0.33%) |
Feb 12, 2013 | 39.60 | 39.90 | 39.60 | 39.79 | 1,316 | -0.11(-0.28%) |
Feb 11, 2013 | 39.41 | 39.90 | 39.41 | 39.90 | 2,678 | +0.16(+0.40%) |
Feb 08, 2013 | 39.20 | 39.74 | 39.20 | 39.74 | 4,228 | +1.18(+3.06%) |
Feb 07, 2013 | 38.26 | 38.56 | 38.26 | 38.56 | 646 | +0.77(+2.04%) |
Feb 06, 2013 | 37.54 | 37.79 | 37.54 | 37.79 | 1,886 | +0.29(+0.77%) |
Feb 04, 2013 | 37.87 | 37.87 | 37.50 | 37.50 | 1,145 | -0.91(-2.37%) |