Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 47.00 | 49.80 | 46.80 | 49.00 | 37,030 | +2.20(+4.70%) |
Apr 29, 2013 | 48.60 | 50.00 | 45.20 | 46.80 | 50,087 | -1.40(-2.90%) |
Apr 26, 2013 | 50.00 | 50.80 | 48.20 | 48.20 | 32,038 | -2.60(-5.12%) |
Apr 25, 2013 | 50.00 | 50.80 | 47.80 | 50.80 | 47,543 | +1.80(+3.67%) |
Apr 24, 2013 | 48.40 | 49.20 | 48.00 | 49.00 | 51,036 | +0.40(+0.82%) |
Apr 23, 2013 | 49.20 | 48.80 | 47.80 | 48.60 | 27,841 | +0.20(+0.41%) |
Apr 22, 2013 | 50.40 | 50.80 | 48.40 | 48.40 | 54,917 | -2.20(-4.35%) |
Apr 19, 2013 | 51.80 | 51.80 | 50.40 | 50.60 | 26,451 | -1.40(-2.69%) |
Apr 18, 2013 | 52.40 | 52.40 | 50.40 | 52.00 | 36,930 | -0.40(-0.76%) |
Apr 17, 2013 | 53.00 | 53.40 | 50.20 | 52.40 | 50,280 | -1.20(-2.24%) |
Apr 16, 2013 | 51.00 | 53.60 | 50.00 | 53.60 | 58,594 | +4.00(+8.06%) |
Apr 15, 2013 | 51.40 | 51.40 | 49.40 | 49.60 | 68,283 | -2.00(-3.88%) |
Apr 12, 2013 | 52.40 | 52.60 | 50.80 | 51.60 | 45,620 | -0.60(-1.15%) |
Apr 11, 2013 | 52.60 | 53.00 | 51.80 | 52.20 | 40,677 | -0.60(-1.14%) |
Apr 10, 2013 | 54.80 | 56.00 | 52.20 | 52.80 | 53,459 | -0.40(-0.75%) |
Apr 09, 2013 | 52.80 | 54.00 | 51.00 | 53.20 | 44,676 | +0.40(+0.76%) |
Apr 08, 2013 | 53.20 | 54.38 | 52.00 | 52.80 | 30,911 | -0.20(-0.38%) |
Apr 05, 2013 | 53.20 | 53.40 | 51.40 | 53.00 | 37,936 | -0.60(-1.12%) |
Apr 04, 2013 | 55.00 | 55.60 | 51.20 | 53.60 | 167,748 | +2.60(+5.10%) |
Apr 03, 2013 | 51.60 | 51.90 | 48.60 | 51.00 | 52,930 | +0.40(+0.79%) |
Apr 02, 2013 | 53.20 | 53.40 | 50.60 | 50.60 | 46,981 | -2.60(-4.89%) |
Apr 01, 2013 | 54.20 | 54.40 | 52.20 | 53.20 | 39,307 | -1.00(-1.85%) |
Mar 28, 2013 | 55.40 | 55.80 | 52.63 | 54.20 | 66,210 | -0.60(-1.09%) |
Mar 27, 2013 | 52.60 | 54.80 | 51.20 | 54.80 | 90,054 | +2.60(+4.98%) |
Mar 26, 2013 | 49.80 | 52.30 | 48.40 | 52.20 | 75,837 | +3.20(+6.53%) |
Mar 25, 2013 | 51.80 | 52.00 | 49.00 | 49.00 | 93,953 | -2.00(-3.92%) |
Mar 22, 2013 | 52.00 | 53.20 | 51.00 | 51.00 | 55,140 | -1.00(-1.92%) |
Mar 21, 2013 | 54.60 | 56.60 | 52.00 | 52.00 | 103,407 | -1.80(-3.35%) |
Mar 20, 2013 | 56.00 | 56.00 | 53.80 | 53.80 | 76,830 | -1.40(-2.54%) |
Mar 19, 2013 | 56.40 | 60.80 | 55.20 | 55.20 | 207,350 | -0.40(-0.72%) |
Mar 18, 2013 | 53.20 | 56.80 | 52.20 | 55.60 | 181,157 | +2.20(+4.12%) |
Mar 15, 2013 | 57.40 | 60.00 | 53.40 | 53.40 | 341,626 | -4.80(-8.25%) |
Mar 14, 2013 | 63.00 | 63.00 | 58.00 | 58.20 | 204,145 | -5.00(-7.91%) |
Mar 13, 2013 | 67.40 | 71.80 | 60.00 | 63.20 | 529,348 | -5.00(-7.33%) |
Mar 12, 2013 | 69.00 | 69.40 | 66.80 | 68.20 | 53,633 | +0.00(+0.00%) |
Mar 11, 2013 | 66.60 | 69.60 | 65.60 | 68.20 | 98,100 | +2.20(+3.33%) |
Mar 08, 2013 | 62.20 | 66.00 | 62.20 | 66.00 | 73,638 | +4.20(+6.80%) |
Mar 07, 2013 | 63.00 | 63.60 | 61.20 | 61.80 | 35,535 | -0.60(-0.96%) |
Mar 06, 2013 | 60.20 | 62.80 | 59.60 | 62.40 | 64,514 | -0.60(-0.95%) |
Mar 05, 2013 | 62.40 | 63.40 | 62.40 | 63.00 | 37,393 | -0.60(-0.94%) |
Mar 04, 2013 | 62.80 | 63.60 | 62.40 | 63.60 | 24,686 | +1.40(+2.25%) |
Mar 01, 2013 | 61.00 | 63.60 | 60.40 | 62.20 | 30,351 | +0.80(+1.30%) |
Feb 28, 2013 | 63.30 | 63.40 | 60.40 | 61.40 | 79,393 | -2.40(-3.76%) |
Feb 27, 2013 | 61.80 | 64.17 | 61.60 | 63.80 | 61,315 | +2.40(+3.91%) |
Feb 26, 2013 | 60.40 | 62.00 | 59.00 | 61.40 | 38,876 | +0.80(+1.32%) |
Feb 22, 2013 | 58.80 | 61.00 | 58.40 | 60.60 | 25,583 | +2.40(+4.12%) |
Feb 21, 2013 | 59.60 | 59.60 | 58.00 | 58.20 | 38,043 | -1.20(-2.02%) |
Feb 20, 2013 | 62.20 | 62.60 | 59.20 | 59.40 | 64,773 | -2.60(-4.19%) |
Feb 19, 2013 | 63.20 | 63.20 | 61.40 | 62.00 | 43,939 | +0.40(+0.65%) |
Feb 15, 2013 | 63.40 | 63.40 | 61.20 | 61.60 | 51,865 | -0.80(-1.28%) |
Feb 14, 2013 | 63.80 | 64.00 | 62.20 | 62.40 | 29,077 | -1.60(-2.50%) |
Feb 13, 2013 | 63.40 | 64.40 | 62.80 | 64.00 | 38,419 | +0.60(+0.95%) |
Feb 12, 2013 | 64.20 | 64.20 | 62.80 | 63.40 | 35,721 | -0.80(-1.25%) |
Feb 11, 2013 | 63.80 | 64.60 | 63.20 | 64.20 | 37,965 | +0.80(+1.26%) |
Feb 08, 2013 | 65.20 | 67.60 | 63.00 | 63.40 | 83,856 | -1.20(-1.86%) |
Feb 07, 2013 | 66.40 | 66.60 | 62.80 | 64.60 | 86,646 | -1.60(-2.42%) |
Feb 06, 2013 | 66.00 | 67.00 | 65.00 | 66.20 | 42,031 | +0.40(+0.61%) |
Feb 04, 2013 | 66.60 | 68.40 | 63.00 | 65.80 | 73,246 | -1.20(-1.79%) |