Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 49.01 | 49.59 | 48.92 | 49.15 | 269,667 | +0.21(+0.43%) |
Apr 29, 2013 | 49.85 | 50.52 | 48.58 | 48.94 | 555,643 | -0.68(-1.37%) |
Apr 26, 2013 | 50.35 | 50.69 | 49.56 | 49.62 | 471,619 | -1.07(-2.11%) |
Apr 25, 2013 | 50.35 | 51.68 | 50.29 | 50.69 | 453,684 | +0.43(+0.86%) |
Apr 24, 2013 | 49.31 | 50.55 | 49.31 | 50.26 | 295,532 | +1.05(+2.13%) |
Apr 23, 2013 | 49.44 | 49.81 | 48.33 | 49.21 | 436,424 | +0.04(+0.08%) |
Apr 22, 2013 | 49.98 | 49.98 | 48.72 | 49.17 | 242,232 | -0.64(-1.28%) |
Apr 19, 2013 | 50.22 | 50.67 | 49.58 | 49.81 | 418,097 | -0.42(-0.84%) |
Apr 18, 2013 | 51.00 | 51.01 | 49.95 | 50.23 | 275,608 | -0.69(-1.36%) |
Apr 17, 2013 | 51.12 | 51.58 | 50.69 | 50.92 | 405,512 | -0.69(-1.34%) |
Apr 16, 2013 | 50.34 | 52.32 | 50.34 | 51.61 | 686,367 | +1.58(+3.16%) |
Apr 15, 2013 | 51.92 | 52.60 | 49.66 | 50.03 | 571,271 | -2.37(-4.52%) |
Apr 12, 2013 | 52.65 | 52.99 | 51.51 | 52.40 | 625,553 | +0.28(+0.54%) |
Apr 11, 2013 | 50.99 | 52.89 | 50.99 | 52.12 | 733,851 | +1.37(+2.70%) |
Apr 10, 2013 | 48.57 | 50.89 | 48.32 | 50.75 | 909,519 | +2.31(+4.77%) |
Apr 09, 2013 | 48.97 | 48.97 | 48.03 | 48.44 | 193,954 | -0.53(-1.08%) |
Apr 08, 2013 | 47.59 | 49.25 | 47.55 | 48.97 | 495,663 | +1.51(+3.18%) |
Apr 05, 2013 | 46.34 | 47.50 | 45.90 | 47.46 | 589,895 | +0.32(+0.68%) |
Apr 04, 2013 | 47.53 | 47.78 | 46.63 | 47.14 | 456,692 | -0.45(-0.95%) |
Apr 03, 2013 | 48.58 | 48.61 | 47.22 | 47.59 | 392,745 | -0.86(-1.78%) |
Apr 02, 2013 | 47.84 | 48.56 | 47.76 | 48.45 | 616,084 | +0.76(+1.59%) |
Apr 01, 2013 | 48.66 | 48.99 | 47.40 | 47.69 | 514,439 | -1.16(-2.37%) |
Mar 28, 2013 | 48.97 | 49.02 | 48.45 | 48.85 | 339,287 | +0.00(+0.00%) |
Mar 27, 2013 | 48.97 | 49.26 | 48.22 | 48.85 | 483,378 | -0.29(-0.59%) |
Mar 26, 2013 | 49.38 | 49.38 | 48.62 | 49.14 | 364,851 | +0.06(+0.12%) |
Mar 25, 2013 | 50.17 | 50.45 | 48.59 | 49.08 | 523,726 | -1.22(-2.43%) |
Mar 22, 2013 | 49.94 | 50.62 | 49.32 | 50.30 | 314,878 | +0.53(+1.06%) |
Mar 21, 2013 | 50.60 | 51.05 | 49.68 | 49.77 | 366,265 | -1.13(-2.22%) |
Mar 20, 2013 | 50.79 | 51.16 | 50.32 | 50.90 | 336,801 | +0.32(+0.63%) |
Mar 19, 2013 | 51.21 | 51.43 | 49.86 | 50.58 | 352,855 | -0.41(-0.80%) |
Mar 18, 2013 | 51.53 | 52.29 | 50.76 | 50.99 | 304,509 | -1.16(-2.22%) |
Mar 15, 2013 | 52.19 | 52.72 | 52.04 | 52.15 | 537,739 | +0.03(+0.06%) |
Mar 14, 2013 | 51.23 | 52.47 | 50.95 | 52.12 | 514,071 | +0.93(+1.82%) |
Mar 13, 2013 | 50.85 | 51.50 | 50.75 | 51.19 | 244,758 | +0.27(+0.53%) |
Mar 12, 2013 | 52.40 | 52.70 | 50.42 | 50.92 | 736,757 | +0.30(+0.59%) |
Mar 11, 2013 | 51.89 | 52.00 | 50.56 | 50.62 | 414,692 | -1.28(-2.47%) |
Mar 08, 2013 | 52.00 | 52.14 | 51.46 | 51.90 | 542,661 | +0.24(+0.46%) |
Mar 07, 2013 | 52.89 | 52.98 | 51.57 | 51.66 | 590,625 | -1.10(-2.08%) |
Mar 06, 2013 | 53.71 | 53.72 | 52.56 | 52.76 | 617,269 | -0.84(-1.57%) |
Mar 05, 2013 | 53.23 | 53.86 | 52.83 | 53.60 | 602,198 | +0.72(+1.36%) |
Mar 04, 2013 | 52.35 | 53.38 | 52.07 | 52.88 | 625,586 | +0.33(+0.63%) |
Mar 01, 2013 | 52.18 | 52.64 | 51.33 | 52.55 | 709,622 | +0.00(+0.00%) |
Feb 28, 2013 | 52.29 | 52.67 | 51.72 | 52.55 | 1,027,776 | +0.57(+1.10%) |
Feb 27, 2013 | 52.01 | 53.44 | 50.89 | 51.98 | 1,286,115 | +0.54(+1.05%) |
Feb 26, 2013 | 56.21 | 56.80 | 50.30 | 51.44 | 4,269,844 | -12.99(-20.16%) |
Feb 22, 2013 | 63.14 | 64.44 | 62.35 | 64.43 | 253,923 | +1.67(+2.66%) |
Feb 21, 2013 | 63.57 | 63.95 | 62.35 | 62.76 | 305,759 | -0.92(-1.44%) |
Feb 20, 2013 | 64.79 | 64.90 | 63.55 | 63.68 | 332,626 | -1.10(-1.70%) |
Feb 19, 2013 | 64.29 | 65.93 | 63.08 | 64.78 | 556,624 | +0.55(+0.86%) |
Feb 15, 2013 | 64.86 | 65.50 | 63.69 | 64.23 | 349,076 | -0.39(-0.60%) |
Feb 14, 2013 | 62.10 | 64.92 | 62.00 | 64.62 | 422,578 | +2.67(+4.31%) |
Feb 13, 2013 | 61.33 | 62.00 | 61.15 | 61.95 | 254,882 | +0.60(+0.98%) |
Feb 12, 2013 | 61.28 | 61.70 | 61.10 | 61.35 | 255,104 | -0.05(-0.08%) |
Feb 11, 2013 | 61.88 | 62.00 | 61.11 | 61.40 | 197,730 | -0.67(-1.08%) |
Feb 08, 2013 | 60.92 | 62.15 | 60.92 | 62.07 | 191,221 | +1.14(+1.87%) |
Feb 07, 2013 | 60.75 | 61.29 | 60.34 | 60.93 | 155,155 | -0.05(-0.08%) |
Feb 06, 2013 | 60.13 | 60.99 | 59.99 | 60.98 | 169,276 | +2.38(+4.06%) |
Feb 04, 2013 | 57.99 | 58.78 | 57.62 | 58.60 | 464,375 | +0.12(+0.21%) |