Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 55.65 | 56.46 | 54.99 | 55.05 | 206,089 | -0.63(-1.14%) |
Apr 29, 2013 | 55.82 | 56.57 | 55.25 | 55.68 | 123,216 | -1.58(-2.75%) |
Apr 26, 2013 | 55.68 | 58.23 | 54.33 | 57.26 | 316,803 | +0.77(+1.36%) |
Apr 25, 2013 | 58.63 | 58.87 | 56.00 | 56.49 | 144,276 | -4.34(-7.13%) |
Apr 24, 2013 | 61.19 | 62.02 | 60.62 | 60.83 | 76,054 | -2.09(-3.32%) |
Apr 23, 2013 | 62.46 | 64.20 | 62.46 | 62.92 | 186,055 | +1.33(+2.17%) |
Apr 22, 2013 | 61.08 | 62.44 | 60.97 | 61.59 | 65,082 | -3.38(-5.21%) |
Apr 19, 2013 | 64.20 | 66.20 | 64.20 | 64.97 | 117,121 | -1.74(-2.61%) |
Apr 18, 2013 | 66.96 | 67.52 | 65.42 | 66.71 | 86,592 | -2.05(-2.98%) |
Apr 17, 2013 | 67.57 | 69.65 | 65.84 | 68.76 | 178,487 | -0.12(-0.17%) |
Apr 16, 2013 | 65.67 | 70.32 | 65.30 | 68.88 | 621,708 | -2.70(-3.77%) |
Apr 15, 2013 | 66.07 | 73.14 | 65.22 | 71.58 | 1,060,130 | +14.59(+25.60%) |
Apr 12, 2013 | 52.16 | 57.46 | 52.00 | 56.99 | 391,825 | +7.45(+15.03%) |
Apr 11, 2013 | 50.11 | 50.20 | 49.19 | 49.54 | 23,620 | -0.55(-1.09%) |
Apr 10, 2013 | 48.36 | 50.24 | 48.36 | 50.09 | 27,860 | +2.39(+5.01%) |
Apr 09, 2013 | 48.63 | 48.65 | 47.21 | 47.70 | 21,416 | -1.01(-2.07%) |
Apr 08, 2013 | 49.18 | 49.28 | 48.48 | 48.71 | 55,079 | +0.45(+0.93%) |
Apr 05, 2013 | 49.46 | 49.89 | 48.10 | 48.26 | 84,773 | -2.53(-4.97%) |
Apr 04, 2013 | 51.43 | 51.57 | 50.48 | 50.79 | 47,024 | +0.48(+0.95%) |
Apr 03, 2013 | 49.11 | 51.01 | 48.70 | 50.31 | 86,931 | +1.65(+3.39%) |
Apr 02, 2013 | 48.09 | 48.74 | 47.91 | 48.66 | 21,237 | +2.02(+4.33%) |
Apr 01, 2013 | 46.88 | 47.26 | 46.49 | 46.64 | 8,500 | -0.18(-0.39%) |
Mar 28, 2013 | 46.74 | 47.02 | 46.67 | 46.82 | 9,732 | +0.75(+1.64%) |
Mar 27, 2013 | 46.77 | 46.77 | 45.87 | 46.07 | 29,092 | -0.44(-0.95%) |
Mar 26, 2013 | 46.83 | 46.91 | 46.49 | 46.51 | 33,650 | +0.34(+0.74%) |
Mar 25, 2013 | 46.66 | 46.91 | 45.98 | 46.17 | 19,023 | +0.36(+0.79%) |
Mar 22, 2013 | 45.93 | 45.96 | 45.71 | 45.81 | 6,635 | +0.56(+1.25%) |
Mar 21, 2013 | 45.37 | 45.48 | 45.20 | 45.25 | 12,500 | -0.80(-1.75%) |
Mar 20, 2013 | 45.92 | 46.23 | 45.63 | 46.05 | 8,850 | +0.37(+0.81%) |
Mar 19, 2013 | 46.15 | 46.17 | 45.25 | 45.68 | 15,650 | -0.38(-0.83%) |
Mar 18, 2013 | 45.72 | 46.24 | 45.58 | 46.06 | 37,940 | -1.24(-2.62%) |
Mar 15, 2013 | 47.22 | 47.30 | 46.67 | 47.30 | 24,872 | -0.32(-0.67%) |
Mar 14, 2013 | 48.20 | 48.20 | 47.18 | 47.62 | 23,600 | +0.14(+0.30%) |
Mar 13, 2013 | 46.85 | 47.78 | 46.85 | 47.48 | 6,200 | +0.32(+0.68%) |
Mar 12, 2013 | 47.28 | 47.28 | 46.71 | 47.16 | 12,850 | -1.40(-2.88%) |
Mar 11, 2013 | 48.52 | 48.57 | 48.36 | 48.56 | 13,835 | +0.01(+0.02%) |
Mar 08, 2013 | 49.61 | 49.66 | 48.05 | 48.55 | 43,069 | -0.20(-0.41%) |
Mar 07, 2013 | 48.21 | 48.79 | 48.12 | 48.75 | 8,200 | +0.67(+1.39%) |
Mar 06, 2013 | 49.19 | 49.26 | 47.91 | 48.08 | 31,035 | -0.66(-1.36%) |
Mar 05, 2013 | 48.18 | 49.08 | 47.97 | 48.74 | 32,663 | -0.21(-0.42%) |
Mar 04, 2013 | 48.81 | 49.18 | 48.55 | 48.95 | 34,520 | +0.16(+0.33%) |
Mar 01, 2013 | 48.08 | 49.02 | 47.75 | 48.79 | 38,600 | +0.35(+0.73%) |
Feb 28, 2013 | 47.73 | 48.77 | 47.51 | 48.44 | 32,980 | +1.50(+3.19%) |
Feb 27, 2013 | 46.07 | 47.17 | 46.01 | 46.94 | 33,713 | +1.53(+3.37%) |
Feb 26, 2013 | 47.13 | 47.81 | 44.95 | 45.41 | 79,522 | -3.17(-6.53%) |
Feb 22, 2013 | 49.23 | 49.51 | 48.58 | 48.58 | 24,060 | -0.30(-0.61%) |
Feb 21, 2013 | 49.44 | 49.52 | 48.14 | 48.88 | 54,379 | -1.09(-2.18%) |
Feb 20, 2013 | 47.74 | 50.53 | 47.73 | 49.97 | 105,613 | +3.52(+7.58%) |
Feb 19, 2013 | 46.02 | 46.73 | 45.97 | 46.45 | 36,252 | +0.41(+0.89%) |
Feb 15, 2013 | 45.48 | 46.92 | 45.45 | 46.04 | 45,292 | +2.22(+5.07%) |
Feb 14, 2013 | 43.09 | 44.04 | 42.89 | 43.82 | 49,358 | +0.50(+1.15%) |
Feb 13, 2013 | 42.84 | 43.47 | 42.84 | 43.32 | 33,195 | +0.74(+1.74%) |
Feb 12, 2013 | 43.03 | 43.36 | 42.49 | 42.58 | 31,577 | -0.18(-0.43%) |
Feb 11, 2013 | 42.70 | 43.13 | 42.62 | 42.76 | 35,074 | +1.41(+3.42%) |
Feb 08, 2013 | 41.41 | 41.56 | 41.01 | 41.35 | 45,198 | +0.26(+0.63%) |
Feb 07, 2013 | 41.56 | 41.62 | 40.27 | 41.09 | 240,970 | +0.42(+1.03%) |
Feb 06, 2013 | 40.56 | 40.91 | 40.56 | 40.67 | 50,080 | -0.30(-0.73%) |
Feb 04, 2013 | 41.59 | 41.60 | 40.76 | 40.97 | 5,255 | -0.40(-0.97%) |