Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 51.28 | 51.51 | 51.14 | 51.43 | 84,841 | +0.15(+0.30%) |
Apr 29, 2013 | 51.17 | 51.36 | 51.09 | 51.27 | 32,312 | +0.46(+0.90%) |
Apr 26, 2013 | 50.96 | 51.00 | 50.65 | 50.81 | 33,444 | -0.26(-0.50%) |
Apr 25, 2013 | 50.92 | 51.37 | 50.85 | 51.07 | 54,544 | +0.27(+0.54%) |
Apr 24, 2013 | 50.71 | 50.85 | 50.45 | 50.79 | 61,029 | +0.14(+0.28%) |
Apr 23, 2013 | 49.99 | 50.65 | 49.99 | 50.65 | 83,625 | +0.89(+1.80%) |
Apr 22, 2013 | 49.85 | 50.01 | 49.01 | 49.76 | 56,385 | +0.11(+0.23%) |
Apr 19, 2013 | 49.23 | 49.75 | 49.02 | 49.65 | 30,036 | +0.57(+1.16%) |
Apr 18, 2013 | 49.22 | 49.35 | 48.80 | 49.08 | 66,575 | -0.14(-0.29%) |
Apr 17, 2013 | 49.77 | 49.79 | 48.79 | 49.22 | 85,718 | -0.81(-1.61%) |
Apr 16, 2013 | 49.52 | 50.09 | 49.41 | 50.02 | 119,089 | +0.86(+1.75%) |
Apr 15, 2013 | 50.71 | 50.85 | 48.98 | 49.16 | 85,726 | -1.99(-3.89%) |
Apr 12, 2013 | 51.14 | 51.32 | 50.84 | 51.15 | 37,897 | -0.17(-0.32%) |
Apr 11, 2013 | 51.22 | 51.75 | 51.22 | 51.32 | 47,724 | +0.10(+0.19%) |
Apr 10, 2013 | 50.38 | 51.31 | 50.35 | 51.23 | 113,412 | +0.97(+1.92%) |
Apr 09, 2013 | 50.48 | 50.54 | 50.25 | 50.26 | 111,129 | -0.04(-0.09%) |
Apr 08, 2013 | 49.95 | 50.30 | 49.87 | 50.30 | 67,887 | +0.24(+0.47%) |
Apr 05, 2013 | 49.39 | 50.13 | 49.22 | 50.07 | 34,846 | -0.05(-0.10%) |
Apr 04, 2013 | 50.00 | 50.13 | 49.73 | 50.12 | 51,986 | +0.15(+0.30%) |
Apr 03, 2013 | 50.83 | 50.88 | 49.83 | 49.97 | 112,581 | -0.80(-1.57%) |
Apr 02, 2013 | 51.15 | 51.23 | 50.71 | 50.77 | 104,386 | -0.06(-0.12%) |
Apr 01, 2013 | 51.44 | 51.59 | 50.60 | 50.83 | 96,294 | -0.62(-1.21%) |
Mar 28, 2013 | 51.49 | 51.66 | 51.27 | 51.45 | 224,364 | +0.03(+0.05%) |
Mar 27, 2013 | 51.14 | 51.44 | 50.94 | 51.43 | 92,929 | +0.03(+0.07%) |
Mar 26, 2013 | 51.61 | 51.66 | 51.21 | 51.39 | 40,120 | -0.11(-0.20%) |
Mar 25, 2013 | 51.75 | 51.79 | 51.14 | 51.50 | 58,133 | +0.15(+0.29%) |
Mar 22, 2013 | 51.39 | 51.39 | 51.21 | 51.35 | 55,005 | +0.18(+0.34%) |
Mar 21, 2013 | 51.01 | 51.36 | 50.96 | 51.17 | 56,645 | -0.30(-0.58%) |
Mar 20, 2013 | 51.25 | 51.47 | 51.25 | 51.47 | 114,558 | +0.38(+0.74%) |
Mar 19, 2013 | 51.36 | 51.39 | 50.73 | 51.10 | 51,360 | -0.08(-0.15%) |
Mar 18, 2013 | 50.83 | 51.65 | 50.73 | 51.17 | 107,609 | -0.20(-0.39%) |
Mar 15, 2013 | 51.46 | 51.53 | 51.18 | 51.38 | 27,857 | -0.09(-0.17%) |
Mar 14, 2013 | 51.10 | 51.48 | 51.06 | 51.46 | 40,466 | +0.47(+0.93%) |
Mar 13, 2013 | 50.85 | 51.04 | 50.75 | 50.99 | 21,139 | +0.22(+0.43%) |
Mar 12, 2013 | 50.97 | 51.06 | 50.74 | 50.77 | 29,679 | -0.24(-0.46%) |
Mar 11, 2013 | 50.89 | 51.11 | 50.83 | 51.01 | 33,327 | -0.00(-0.00%) |
Mar 08, 2013 | 50.82 | 51.03 | 50.67 | 51.01 | 30,426 | +0.51(+1.01%) |
Mar 07, 2013 | 50.16 | 50.52 | 50.12 | 50.50 | 42,517 | +0.31(+0.61%) |
Mar 06, 2013 | 50.12 | 50.19 | 49.99 | 50.19 | 45,714 | +0.19(+0.39%) |
Mar 05, 2013 | 49.77 | 50.07 | 49.77 | 50.00 | 69,135 | +0.63(+1.28%) |
Mar 04, 2013 | 49.12 | 49.41 | 48.96 | 49.37 | 54,333 | +0.28(+0.57%) |
Mar 01, 2013 | 48.57 | 49.21 | 48.23 | 49.09 | 61,305 | +0.29(+0.59%) |
Feb 28, 2013 | 48.86 | 49.06 | 48.80 | 48.80 | 29,082 | +0.02(+0.04%) |
Feb 27, 2013 | 48.39 | 49.08 | 48.39 | 48.79 | 33,578 | +0.34(+0.70%) |
Feb 26, 2013 | 48.37 | 48.62 | 48.22 | 48.45 | 85,556 | -0.77(-1.56%) |
Feb 22, 2013 | 48.87 | 49.22 | 48.79 | 49.21 | 25,138 | +0.47(+0.96%) |
Feb 21, 2013 | 49.09 | 49.12 | 48.48 | 48.74 | 36,100 | -0.43(-0.88%) |
Feb 20, 2013 | 50.06 | 50.19 | 49.17 | 49.18 | 63,506 | -0.76(-1.53%) |
Feb 19, 2013 | 49.67 | 49.97 | 49.56 | 49.94 | 32,712 | +0.46(+0.92%) |
Feb 15, 2013 | 49.55 | 49.64 | 49.41 | 49.49 | 26,021 | +0.01(+0.02%) |
Feb 14, 2013 | 49.00 | 49.53 | 48.99 | 49.48 | 46,128 | +0.05(+0.11%) |
Feb 13, 2013 | 49.21 | 49.42 | 49.16 | 49.42 | 62,106 | +0.20(+0.41%) |
Feb 12, 2013 | 49.01 | 49.26 | 48.94 | 49.22 | 58,377 | +0.27(+0.55%) |
Feb 11, 2013 | 48.80 | 48.95 | 48.64 | 48.95 | 62,685 | +0.15(+0.30%) |
Feb 08, 2013 | 48.59 | 48.90 | 48.57 | 48.80 | 26,567 | +0.17(+0.34%) |
Feb 07, 2013 | 48.83 | 48.86 | 48.31 | 48.64 | 38,270 | -0.34(-0.70%) |
Feb 06, 2013 | 48.61 | 48.98 | 48.47 | 48.98 | 61,022 | +0.54(+1.12%) |
Feb 04, 2013 | 48.77 | 48.90 | 48.34 | 48.43 | 29,574 | -0.61(-1.25%) |