Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.37 | 46.51 | 46.24 | 46.46 | 520,575 | -0.02(-0.04%) |
Apr 29, 2013 | 46.22 | 46.55 | 46.16 | 46.48 | 325,787 | +0.32(+0.69%) |
Apr 26, 2013 | 46.01 | 46.24 | 45.97 | 46.16 | 564,074 | +0.04(+0.08%) |
Apr 25, 2013 | 46.14 | 46.29 | 46.06 | 46.12 | 492,744 | +0.13(+0.28%) |
Apr 24, 2013 | 46.07 | 46.10 | 45.85 | 45.99 | 4,387,985 | -0.23(-0.50%) |
Apr 23, 2013 | 46.05 | 46.23 | 45.69 | 46.22 | 625,247 | +0.29(+0.63%) |
Apr 22, 2013 | 45.72 | 45.97 | 45.58 | 45.93 | 369,655 | +0.33(+0.73%) |
Apr 19, 2013 | 45.25 | 45.62 | 45.19 | 45.60 | 321,739 | +0.61(+1.36%) |
Apr 18, 2013 | 45.17 | 45.17 | 44.87 | 44.99 | 538,979 | -0.07(-0.15%) |
Apr 17, 2013 | 45.18 | 45.18 | 44.83 | 45.06 | 468,570 | -0.27(-0.60%) |
Apr 16, 2013 | 45.13 | 45.38 | 45.00 | 45.33 | 509,971 | +0.45(+1.01%) |
Apr 15, 2013 | 45.36 | 45.50 | 44.87 | 44.88 | 672,075 | -0.70(-1.53%) |
Apr 12, 2013 | 45.40 | 45.60 | 45.40 | 45.57 | 4,771,331 | +0.04(+0.09%) |
Apr 11, 2013 | 45.31 | 45.60 | 45.28 | 45.53 | 634,846 | +0.13(+0.28%) |
Apr 10, 2013 | 45.00 | 45.46 | 45.00 | 45.40 | 608,601 | +0.54(+1.21%) |
Apr 09, 2013 | 44.71 | 44.98 | 44.61 | 44.86 | 591,725 | +0.23(+0.52%) |
Apr 08, 2013 | 44.39 | 44.63 | 44.27 | 44.63 | 475,831 | +0.19(+0.44%) |
Apr 05, 2013 | 44.21 | 44.48 | 44.14 | 44.44 | 1,522,426 | -0.12(-0.28%) |
Apr 04, 2013 | 44.32 | 44.60 | 44.31 | 44.56 | 312,476 | +0.26(+0.58%) |
Apr 03, 2013 | 44.62 | 44.67 | 44.21 | 44.30 | 407,646 | -0.29(-0.65%) |
Apr 02, 2013 | 44.40 | 44.63 | 44.39 | 44.59 | 289,325 | +0.32(+0.72%) |
Apr 01, 2013 | 44.26 | 44.31 | 44.15 | 44.27 | 325,317 | -0.01(-0.02%) |
Mar 28, 2013 | 44.12 | 44.34 | 44.04 | 44.28 | 435,578 | +0.21(+0.48%) |
Mar 27, 2013 | 43.89 | 44.12 | 43.82 | 44.07 | 316,268 | +0.03(+0.08%) |
Mar 26, 2013 | 43.80 | 44.05 | 43.77 | 44.04 | 401,503 | +0.41(+0.95%) |
Mar 25, 2013 | 43.83 | 43.89 | 43.49 | 43.62 | 4,807,801 | -0.47(-1.08%) |
Mar 22, 2013 | 43.91 | 44.10 | 43.85 | 44.10 | 378,361 | +0.30(+0.68%) |
Mar 21, 2013 | 43.83 | 43.93 | 43.72 | 43.80 | 373,952 | -0.17(-0.39%) |
Mar 20, 2013 | 43.89 | 44.04 | 43.89 | 43.97 | 370,251 | +0.28(+0.64%) |
Mar 19, 2013 | 43.70 | 43.78 | 43.51 | 43.69 | 358,322 | +0.08(+0.19%) |
Mar 18, 2013 | 43.51 | 43.80 | 43.49 | 43.61 | 329,649 | -0.17(-0.39%) |
Mar 15, 2013 | 43.74 | 43.81 | 43.63 | 43.78 | 270,781 | -0.16(-0.35%) |
Mar 14, 2013 | 43.77 | 43.94 | 43.77 | 43.93 | 338,842 | +0.19(+0.43%) |
Mar 13, 2013 | 43.73 | 43.78 | 43.60 | 43.74 | 586,083 | +0.03(+0.08%) |
Mar 12, 2013 | 43.69 | 43.74 | 43.61 | 43.71 | 273,311 | +0.06(+0.14%) |
Mar 11, 2013 | 43.56 | 43.66 | 43.51 | 43.65 | 361,802 | +0.06(+0.14%) |
Mar 08, 2013 | 43.69 | 43.70 | 43.48 | 43.59 | 390,828 | +0.06(+0.14%) |
Mar 07, 2013 | 43.59 | 43.61 | 43.51 | 43.53 | 476,901 | -0.01(-0.02%) |
Mar 06, 2013 | 43.62 | 43.63 | 43.45 | 43.53 | 464,679 | -0.01(-0.03%) |
Mar 05, 2013 | 43.45 | 43.60 | 43.45 | 43.55 | 409,077 | +0.31(+0.72%) |
Mar 04, 2013 | 42.94 | 43.25 | 42.91 | 43.24 | 466,691 | +0.26(+0.60%) |
Mar 01, 2013 | 42.67 | 43.00 | 42.65 | 42.98 | 429,692 | +0.09(+0.22%) |
Feb 28, 2013 | 43.03 | 43.15 | 42.87 | 42.88 | 835,337 | -0.06(-0.14%) |
Feb 27, 2013 | 42.52 | 43.04 | 42.45 | 42.94 | 564,431 | +0.41(+0.96%) |
Feb 26, 2013 | 42.48 | 42.64 | 42.34 | 42.54 | 471,937 | -0.28(-0.65%) |
Feb 22, 2013 | 42.69 | 42.83 | 42.55 | 42.82 | 434,839 | +0.25(+0.59%) |
Feb 21, 2013 | 42.50 | 42.65 | 42.39 | 42.57 | 673,418 | -0.09(-0.21%) |
Feb 20, 2013 | 42.82 | 42.88 | 42.64 | 42.65 | 463,351 | -0.12(-0.28%) |
Feb 19, 2013 | 42.43 | 42.78 | 42.43 | 42.78 | 318,810 | +0.41(+0.98%) |
Feb 15, 2013 | 42.42 | 42.47 | 42.19 | 42.36 | 251,786 | +0.04(+0.10%) |
Feb 14, 2013 | 42.33 | 42.37 | 42.25 | 42.32 | 451,970 | -0.20(-0.46%) |
Feb 13, 2013 | 42.57 | 42.58 | 42.41 | 42.52 | 328,813 | +0.02(+0.05%) |
Feb 12, 2013 | 42.40 | 42.55 | 42.35 | 42.50 | 427,872 | +0.12(+0.29%) |
Feb 11, 2013 | 42.31 | 42.41 | 42.24 | 42.38 | 220,455 | +0.07(+0.16%) |
Feb 08, 2013 | 42.26 | 42.39 | 42.23 | 42.31 | 247,437 | +0.12(+0.27%) |
Feb 07, 2013 | 42.22 | 42.23 | 41.95 | 42.19 | 460,947 | -0.02(-0.05%) |
Feb 06, 2013 | 42.08 | 42.22 | 42.02 | 42.21 | 320,657 | +0.24(+0.57%) |
Feb 04, 2013 | 42.15 | 42.15 | 41.96 | 41.97 | 511,818 | -0.40(-0.95%) |