Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 50.59 | 51.86 | 50.24 | 51.84 | 847,565 | +0.73(+1.43%) |
Apr 29, 2013 | 51.18 | 51.46 | 50.58 | 51.11 | 636,060 | +0.08(+0.16%) |
Apr 26, 2013 | 51.00 | 51.23 | 50.51 | 51.03 | 1,507,380 | -0.35(-0.68%) |
Apr 25, 2013 | 52.13 | 54.87 | 47.35 | 51.38 | 2,576,449 | -2.03(-3.80%) |
Apr 24, 2013 | 52.80 | 53.78 | 52.54 | 53.41 | 817,615 | +0.82(+1.56%) |
Apr 23, 2013 | 52.45 | 52.99 | 51.80 | 52.59 | 681,886 | +0.45(+0.87%) |
Apr 22, 2013 | 52.45 | 52.45 | 51.16 | 52.13 | 706,792 | -0.20(-0.38%) |
Apr 19, 2013 | 52.43 | 52.56 | 51.59 | 52.33 | 526,214 | +0.30(+0.58%) |
Apr 18, 2013 | 52.37 | 53.03 | 51.31 | 52.03 | 722,480 | -0.12(-0.23%) |
Apr 17, 2013 | 52.52 | 52.52 | 51.59 | 52.15 | 987,727 | -1.08(-2.02%) |
Apr 16, 2013 | 52.44 | 53.36 | 52.09 | 53.23 | 1,223,363 | +1.72(+3.34%) |
Apr 15, 2013 | 52.72 | 52.80 | 51.18 | 51.51 | 679,879 | -2.02(-3.78%) |
Apr 12, 2013 | 54.21 | 54.68 | 52.95 | 53.53 | 597,348 | -0.87(-1.60%) |
Apr 11, 2013 | 55.31 | 55.66 | 54.25 | 54.40 | 496,545 | -1.02(-1.84%) |
Apr 10, 2013 | 55.66 | 55.66 | 54.79 | 55.42 | 435,099 | +0.06(+0.12%) |
Apr 09, 2013 | 54.56 | 55.78 | 54.21 | 55.35 | 609,920 | +1.06(+1.95%) |
Apr 08, 2013 | 54.08 | 54.29 | 53.73 | 54.29 | 500,079 | +0.35(+0.65%) |
Apr 05, 2013 | 52.13 | 54.14 | 51.71 | 53.94 | 816,161 | +1.00(+1.88%) |
Apr 04, 2013 | 52.98 | 53.90 | 52.45 | 52.95 | 750,245 | +0.10(+0.20%) |
Apr 03, 2013 | 53.94 | 53.94 | 52.02 | 52.84 | 984,301 | -1.07(-1.98%) |
Apr 02, 2013 | 55.70 | 55.75 | 53.51 | 53.91 | 666,808 | -1.22(-2.21%) |
Apr 01, 2013 | 56.69 | 56.69 | 55.02 | 55.13 | 493,835 | -1.57(-2.77%) |
Mar 28, 2013 | 56.52 | 56.80 | 55.97 | 56.70 | 471,382 | +0.06(+0.11%) |
Mar 27, 2013 | 55.84 | 56.72 | 55.39 | 56.64 | 538,810 | +0.14(+0.25%) |
Mar 26, 2013 | 55.87 | 56.65 | 55.85 | 56.49 | 724,003 | +0.79(+1.42%) |
Mar 25, 2013 | 55.44 | 56.44 | 55.03 | 55.70 | 636,709 | +0.42(+0.76%) |
Mar 22, 2013 | 55.24 | 55.58 | 54.90 | 55.28 | 274,500 | +0.19(+0.35%) |
Mar 21, 2013 | 55.54 | 56.17 | 55.03 | 55.09 | 679,640 | -0.66(-1.19%) |
Mar 20, 2013 | 55.38 | 55.99 | 55.03 | 55.75 | 538,173 | +0.69(+1.24%) |
Mar 19, 2013 | 55.00 | 55.17 | 53.95 | 55.07 | 622,390 | +0.10(+0.17%) |
Mar 18, 2013 | 54.24 | 55.20 | 54.24 | 54.97 | 490,071 | -0.19(-0.35%) |
Mar 15, 2013 | 54.88 | 55.62 | 54.76 | 55.16 | 893,483 | +0.24(+0.44%) |
Mar 14, 2013 | 54.20 | 55.00 | 53.75 | 54.92 | 931,546 | +1.12(+2.09%) |
Mar 13, 2013 | 53.51 | 54.06 | 52.64 | 53.80 | 958,564 | +0.23(+0.43%) |
Mar 12, 2013 | 53.64 | 54.01 | 53.05 | 53.57 | 869,508 | -0.12(-0.22%) |
Mar 11, 2013 | 53.45 | 53.98 | 52.98 | 53.69 | 490,430 | +0.10(+0.19%) |
Mar 08, 2013 | 53.19 | 53.92 | 53.19 | 53.59 | 748,502 | +0.51(+0.96%) |
Mar 07, 2013 | 53.15 | 53.86 | 52.76 | 53.08 | 678,145 | -0.02(-0.05%) |
Mar 06, 2013 | 53.66 | 53.66 | 51.88 | 53.10 | 935,200 | +0.72(+1.38%) |
Mar 05, 2013 | 53.09 | 54.63 | 52.31 | 52.37 | 765,277 | +0.34(+0.66%) |
Mar 04, 2013 | 52.02 | 52.31 | 51.40 | 52.03 | 697,126 | -0.21(-0.39%) |
Mar 01, 2013 | 51.99 | 52.56 | 51.45 | 52.24 | 976,497 | -0.57(-1.08%) |
Feb 28, 2013 | 53.29 | 53.33 | 52.80 | 52.81 | 819,988 | -0.23(-0.43%) |
Feb 27, 2013 | 52.00 | 53.56 | 52.00 | 53.04 | 1,262,311 | +0.91(+1.75%) |
Feb 26, 2013 | 51.88 | 52.20 | 51.28 | 52.13 | 1,059,405 | +0.50(+0.97%) |
Feb 25, 2013 | 54.21 | 54.38 | 51.62 | 51.63 | 1,462,773 | -2.46(-4.55%) |
Feb 22, 2013 | 54.16 | 54.39 | 53.48 | 54.09 | 577,900 | +0.21(+0.38%) |
Feb 21, 2013 | 53.93 | 55.28 | 53.37 | 53.88 | 1,392,010 | -0.15(-0.28%) |
Feb 20, 2013 | 56.62 | 56.67 | 53.96 | 54.03 | 1,227,682 | -2.88(-5.06%) |
Feb 19, 2013 | 57.26 | 57.81 | 56.67 | 56.91 | 731,803 | -0.23(-0.40%) |
Feb 15, 2013 | 56.87 | 57.38 | 56.87 | 57.14 | 586,559 | +0.04(+0.07%) |
Feb 14, 2013 | 56.11 | 57.16 | 55.88 | 57.10 | 509,432 | +0.79(+1.39%) |
Feb 13, 2013 | 56.27 | 56.81 | 55.82 | 56.32 | 530,803 | +0.19(+0.34%) |
Feb 12, 2013 | 56.31 | 56.47 | 55.89 | 56.13 | 592,245 | -0.18(-0.32%) |
Feb 11, 2013 | 56.51 | 56.93 | 56.16 | 56.31 | 446,811 | -0.35(-0.62%) |
Feb 08, 2013 | 55.66 | 56.76 | 55.66 | 56.66 | 700,603 | +1.09(+1.97%) |
Feb 07, 2013 | 55.57 | 55.96 | 54.86 | 55.56 | 933,404 | -0.15(-0.27%) |
Feb 06, 2013 | 53.93 | 56.61 | 53.93 | 55.71 | 3,203,339 | +4.71(+9.24%) |
Feb 04, 2013 | 51.42 | 51.67 | 50.82 | 51.00 | 468,463 | -1.06(-2.04%) |