Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 49.19 | 49.55 | 49.02 | 49.55 | 263,355 | +0.25(+0.50%) |
Apr 29, 2013 | 49.05 | 49.38 | 49.05 | 49.30 | 6,207 | +0.26(+0.54%) |
Apr 26, 2013 | 49.07 | 49.13 | 48.86 | 49.04 | 54,384 | +0.01(+0.02%) |
Apr 25, 2013 | 48.98 | 49.23 | 48.94 | 49.03 | 25,961 | +0.31(+0.63%) |
Apr 24, 2013 | 48.57 | 48.84 | 48.56 | 48.72 | 8,134 | +0.50(+1.04%) |
Apr 23, 2013 | 48.02 | 48.29 | 47.96 | 48.22 | 51,010 | +0.46(+0.95%) |
Apr 22, 2013 | 47.39 | 47.80 | 47.39 | 47.76 | 3,296 | +0.13(+0.28%) |
Apr 19, 2013 | 47.53 | 47.63 | 47.43 | 47.63 | 6,783 | +0.18(+0.38%) |
Apr 18, 2013 | 47.67 | 47.80 | 47.34 | 47.45 | 49,982 | -0.26(-0.55%) |
Apr 17, 2013 | 48.14 | 48.14 | 47.50 | 47.72 | 32,177 | -0.92(-1.89%) |
Apr 16, 2013 | 48.57 | 48.66 | 48.42 | 48.63 | 11,007 | +0.64(+1.33%) |
Apr 15, 2013 | 48.98 | 48.98 | 48.00 | 48.00 | 41,498 | -1.30(-2.65%) |
Apr 12, 2013 | 49.27 | 49.32 | 49.19 | 49.30 | 6,857 | -0.39(-0.78%) |
Apr 11, 2013 | 49.48 | 49.80 | 49.46 | 49.69 | 4,926 | +0.38(+0.76%) |
Apr 10, 2013 | 48.90 | 49.33 | 48.88 | 49.31 | 4,974 | +0.78(+1.61%) |
Apr 09, 2013 | 48.54 | 48.68 | 48.30 | 48.53 | 129,548 | +0.17(+0.34%) |
Apr 08, 2013 | 48.08 | 48.37 | 48.07 | 48.37 | 11,672 | +0.12(+0.26%) |
Apr 05, 2013 | 47.67 | 48.24 | 47.67 | 48.24 | 269,036 | -0.10(-0.20%) |
Apr 04, 2013 | 48.22 | 48.50 | 48.19 | 48.34 | 10,046 | +0.17(+0.34%) |
Apr 03, 2013 | 48.67 | 48.67 | 48.05 | 48.18 | 35,820 | -0.37(-0.77%) |
Apr 02, 2013 | 48.56 | 48.77 | 48.46 | 48.55 | 105,581 | +0.21(+0.44%) |
Apr 01, 2013 | 48.78 | 48.78 | 48.29 | 48.33 | 11,903 | -0.65(-1.33%) |
Mar 28, 2013 | 48.85 | 48.99 | 48.72 | 48.99 | 32,868 | +0.23(+0.47%) |
Mar 27, 2013 | 48.43 | 48.82 | 48.43 | 48.76 | 34,064 | -0.26(-0.52%) |
Mar 26, 2013 | 48.92 | 49.01 | 48.86 | 49.01 | 10,602 | +0.31(+0.63%) |
Mar 25, 2013 | 49.32 | 49.33 | 48.58 | 48.71 | 65,972 | -0.40(-0.82%) |
Mar 22, 2013 | 49.03 | 49.14 | 49.03 | 49.11 | 5,569 | +0.18(+0.37%) |
Mar 21, 2013 | 49.15 | 49.21 | 48.92 | 48.93 | 9,989 | -0.50(-1.02%) |
Mar 20, 2013 | 49.52 | 49.52 | 49.26 | 49.43 | 26,828 | +0.20(+0.40%) |
Mar 19, 2013 | 49.22 | 49.29 | 48.98 | 49.23 | 19,415 | +0.00(+0.00%) |
Mar 18, 2013 | 49.14 | 49.51 | 49.05 | 49.23 | 84,111 | -0.30(-0.60%) |
Mar 15, 2013 | 49.42 | 49.55 | 49.40 | 49.53 | 35,699 | +0.08(+0.17%) |
Mar 14, 2013 | 49.28 | 49.45 | 49.18 | 49.45 | 17,429 | +0.31(+0.62%) |
Mar 13, 2013 | 49.03 | 49.14 | 48.89 | 49.14 | 7,077 | +0.07(+0.13%) |
Mar 12, 2013 | 49.29 | 49.30 | 48.90 | 49.08 | 46,540 | -0.14(-0.29%) |
Mar 11, 2013 | 49.17 | 49.32 | 49.06 | 49.22 | 30,111 | +0.04(+0.08%) |
Mar 08, 2013 | 49.01 | 49.20 | 48.87 | 49.18 | 51,010 | +0.20(+0.40%) |
Mar 07, 2013 | 48.91 | 49.08 | 48.90 | 48.98 | 62,062 | +0.10(+0.19%) |
Mar 06, 2013 | 48.91 | 48.91 | 48.72 | 48.88 | 11,914 | +0.09(+0.19%) |
Mar 05, 2013 | 48.47 | 48.79 | 48.47 | 48.79 | 16,358 | +0.58(+1.20%) |
Mar 04, 2013 | 47.95 | 48.22 | 47.79 | 48.21 | 358,178 | +0.20(+0.41%) |
Mar 01, 2013 | 47.96 | 48.20 | 47.76 | 48.01 | 8,646 | -0.07(-0.14%) |
Feb 28, 2013 | 48.35 | 48.38 | 48.08 | 48.08 | 166,403 | -0.16(-0.33%) |
Feb 27, 2013 | 47.40 | 48.24 | 47.40 | 48.24 | 14,184 | +0.73(+1.54%) |
Feb 26, 2013 | 47.37 | 47.51 | 47.19 | 47.51 | 4,884 | -0.66(-1.38%) |
Feb 22, 2013 | 47.93 | 48.19 | 47.93 | 48.17 | 16,316 | +0.59(+1.25%) |
Feb 21, 2013 | 47.71 | 47.71 | 47.38 | 47.57 | 11,918 | -0.47(-0.98%) |
Feb 20, 2013 | 48.64 | 48.64 | 48.05 | 48.05 | 8,452 | -0.47(-0.97%) |
Feb 19, 2013 | 48.42 | 48.58 | 48.40 | 48.51 | 13,045 | +0.43(+0.89%) |
Feb 15, 2013 | 48.10 | 48.17 | 47.97 | 48.09 | 13,853 | +0.01(+0.02%) |
Feb 14, 2013 | 47.92 | 48.12 | 47.83 | 48.08 | 52,125 | -0.02(-0.05%) |
Feb 13, 2013 | 48.18 | 48.26 | 47.98 | 48.10 | 26,729 | +0.33(+0.69%) |
Feb 12, 2013 | 47.67 | 47.84 | 47.63 | 47.77 | 17,609 | +0.16(+0.33%) |
Feb 11, 2013 | 47.54 | 47.62 | 47.42 | 47.62 | 8,494 | +0.14(+0.30%) |
Feb 08, 2013 | 47.36 | 47.61 | 47.36 | 47.47 | 9,136 | +0.06(+0.14%) |
Feb 07, 2013 | 47.50 | 47.56 | 47.07 | 47.41 | 9,971 | -0.12(-0.24%) |
Feb 06, 2013 | 47.29 | 47.57 | 47.29 | 47.53 | 16,733 | +0.29(+0.61%) |
Feb 04, 2013 | 47.48 | 47.48 | 47.17 | 47.24 | 50,075 | -0.68(-1.41%) |