Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 47.28 | 47.28 | 46.71 | 46.87 | 0 | -0.29(-0.61%) |
Apr 29, 2013 | 47.32 | 47.32 | 46.84 | 47.16 | 10,995 | +0.15(+0.33%) |
Apr 26, 2013 | 47.28 | 47.28 | 46.67 | 47.00 | 18,911 | -0.50(-1.04%) |
Apr 25, 2013 | 47.55 | 47.67 | 44.92 | 47.50 | 27,793 | +0.05(+0.09%) |
Apr 24, 2013 | 47.71 | 47.74 | 47.27 | 47.45 | 20,339 | -0.21(-0.43%) |
Apr 23, 2013 | 46.61 | 47.82 | 46.61 | 47.66 | 18,913 | +1.36(+2.94%) |
Apr 22, 2013 | 46.52 | 46.52 | 45.99 | 46.30 | 21,303 | -0.32(-0.68%) |
Apr 19, 2013 | 45.72 | 46.89 | 45.70 | 46.62 | 61,624 | +0.82(+1.79%) |
Apr 18, 2013 | 46.07 | 46.48 | 45.55 | 45.80 | 74,288 | -0.16(-0.35%) |
Apr 17, 2013 | 46.17 | 46.78 | 45.53 | 45.96 | 60,505 | -0.50(-1.09%) |
Apr 16, 2013 | 46.82 | 46.88 | 45.87 | 46.46 | 42,126 | -0.09(-0.19%) |
Apr 15, 2013 | 47.14 | 47.63 | 46.29 | 46.55 | 67,320 | -1.01(-2.12%) |
Apr 12, 2013 | 47.42 | 47.85 | 47.29 | 47.56 | 37,627 | +0.06(+0.13%) |
Apr 11, 2013 | 48.03 | 48.03 | 46.81 | 47.50 | 55,586 | -0.53(-1.11%) |
Apr 10, 2013 | 46.45 | 48.32 | 46.04 | 48.03 | 60,010 | +1.86(+4.02%) |
Apr 09, 2013 | 46.80 | 46.81 | 45.73 | 46.17 | 76,470 | -0.68(-1.46%) |
Apr 08, 2013 | 46.48 | 46.87 | 46.11 | 46.86 | 37,034 | +0.41(+0.89%) |
Apr 05, 2013 | 45.54 | 46.75 | 45.54 | 46.44 | 43,308 | +0.15(+0.33%) |
Apr 04, 2013 | 46.29 | 46.34 | 45.90 | 46.29 | 34,218 | +0.24(+0.53%) |
Apr 03, 2013 | 46.24 | 46.35 | 45.77 | 46.05 | 42,324 | +0.07(+0.16%) |
Apr 02, 2013 | 46.20 | 46.67 | 45.75 | 45.98 | 42,133 | +0.04(+0.08%) |
Apr 01, 2013 | 45.53 | 46.38 | 45.44 | 45.94 | 50,494 | -0.27(-0.58%) |
Mar 28, 2013 | 46.26 | 46.40 | 45.82 | 46.21 | 36,246 | +0.05(+0.10%) |
Mar 27, 2013 | 45.90 | 46.25 | 45.83 | 46.17 | 12,316 | +0.00(+0.00%) |
Mar 26, 2013 | 46.28 | 46.41 | 46.01 | 46.17 | 32,678 | +0.00(+0.00%) |
Mar 25, 2013 | 46.29 | 46.49 | 46.02 | 46.17 | 44,287 | +0.18(+0.39%) |
Mar 22, 2013 | 46.12 | 46.28 | 45.65 | 45.99 | 37,175 | +0.17(+0.37%) |
Mar 21, 2013 | 45.37 | 45.93 | 45.37 | 45.81 | 22,013 | +0.12(+0.26%) |
Mar 20, 2013 | 44.13 | 45.84 | 44.09 | 45.70 | 115,965 | +1.56(+3.53%) |
Mar 19, 2013 | 44.31 | 44.31 | 43.90 | 44.14 | 122,650 | -0.01(-0.02%) |
Mar 18, 2013 | 44.26 | 44.27 | 43.95 | 44.15 | 83,468 | -0.53(-1.19%) |
Mar 15, 2013 | 45.09 | 45.38 | 44.38 | 44.68 | 265,049 | +0.68(+1.53%) |
Mar 14, 2013 | 43.66 | 44.11 | 43.49 | 44.00 | 33,044 | +0.36(+0.83%) |
Mar 13, 2013 | 44.04 | 44.04 | 43.27 | 43.64 | 31,971 | -0.08(-0.19%) |
Mar 12, 2013 | 43.28 | 43.86 | 43.16 | 43.72 | 51,858 | +0.30(+0.68%) |
Mar 11, 2013 | 42.98 | 43.46 | 42.98 | 43.43 | 35,736 | +0.45(+1.05%) |
Mar 08, 2013 | 43.21 | 43.21 | 42.51 | 42.98 | 45,049 | +0.23(+0.55%) |
Mar 07, 2013 | 42.55 | 43.54 | 41.68 | 42.74 | 37,824 | +0.05(+0.13%) |
Mar 06, 2013 | 43.08 | 43.14 | 42.08 | 42.69 | 47,435 | -0.17(-0.40%) |
Mar 05, 2013 | 41.62 | 42.86 | 41.52 | 42.86 | 94,618 | +1.35(+3.25%) |
Mar 04, 2013 | 42.83 | 43.30 | 41.03 | 41.51 | 49,218 | -1.51(-3.52%) |
Mar 01, 2013 | 42.80 | 43.27 | 42.43 | 43.02 | 53,878 | -0.14(-0.31%) |
Feb 28, 2013 | 43.31 | 43.56 | 42.80 | 43.16 | 46,237 | +0.18(+0.42%) |
Feb 27, 2013 | 43.16 | 43.24 | 42.77 | 42.98 | 37,493 | +0.05(+0.11%) |
Feb 26, 2013 | 43.00 | 43.55 | 42.61 | 42.93 | 27,306 | +0.34(+0.80%) |
Feb 25, 2013 | 44.36 | 44.45 | 42.52 | 42.59 | 31,414 | -1.52(-3.45%) |
Feb 22, 2013 | 44.34 | 44.35 | 43.81 | 44.11 | 48,053 | +0.08(+0.18%) |
Feb 21, 2013 | 44.50 | 44.59 | 43.93 | 44.03 | 24,350 | -0.41(-0.93%) |
Feb 20, 2013 | 44.80 | 44.94 | 44.38 | 44.45 | 42,673 | -0.26(-0.58%) |
Feb 19, 2013 | 44.25 | 44.81 | 44.25 | 44.71 | 46,590 | +0.54(+1.22%) |
Feb 15, 2013 | 44.89 | 44.89 | 44.11 | 44.17 | 40,882 | -0.45(-1.01%) |
Feb 14, 2013 | 44.74 | 44.88 | 44.18 | 44.62 | 23,300 | -0.11(-0.24%) |
Feb 13, 2013 | 44.67 | 45.06 | 44.54 | 44.72 | 24,522 | -0.17(-0.38%) |
Feb 12, 2013 | 44.39 | 44.99 | 44.39 | 44.90 | 25,482 | +0.59(+1.34%) |
Feb 11, 2013 | 44.68 | 44.68 | 44.13 | 44.30 | 14,013 | -0.23(-0.53%) |
Feb 08, 2013 | 44.72 | 45.06 | 44.34 | 44.54 | 24,066 | -0.05(-0.12%) |
Feb 07, 2013 | 44.88 | 44.88 | 44.21 | 44.59 | 21,629 | -0.17(-0.38%) |
Feb 06, 2013 | 44.01 | 44.90 | 43.90 | 44.76 | 35,913 | +0.32(+0.71%) |
Feb 04, 2013 | 45.39 | 45.82 | 44.09 | 44.45 | 33,957 | -1.43(-3.12%) |