Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 54.36 | 54.63 | 53.55 | 54.03 | 801,678 | -0.56(-1.02%) |
Apr 29, 2013 | 54.37 | 54.83 | 54.05 | 54.59 | 552,885 | +0.32(+0.59%) |
Apr 26, 2013 | 54.70 | 54.79 | 53.75 | 54.27 | 190,175 | -0.52(-0.95%) |
Apr 25, 2013 | 54.65 | 55.00 | 54.35 | 54.79 | 444,222 | +0.37(+0.67%) |
Apr 24, 2013 | 53.80 | 54.64 | 53.68 | 54.43 | 482,324 | +0.51(+0.95%) |
Apr 23, 2013 | 54.40 | 54.85 | 53.00 | 53.91 | 649,945 | -0.31(-0.58%) |
Apr 22, 2013 | 54.07 | 54.98 | 53.08 | 54.23 | 1,075,647 | +0.34(+0.63%) |
Apr 19, 2013 | 52.67 | 54.02 | 52.15 | 53.89 | 539,488 | +1.52(+2.90%) |
Apr 18, 2013 | 52.07 | 53.28 | 51.98 | 52.37 | 410,373 | +0.29(+0.55%) |
Apr 17, 2013 | 52.34 | 52.48 | 51.65 | 52.08 | 421,261 | -0.91(-1.71%) |
Apr 16, 2013 | 52.53 | 53.19 | 52.08 | 52.99 | 460,923 | +1.14(+2.20%) |
Apr 15, 2013 | 54.36 | 54.53 | 51.67 | 51.85 | 542,070 | -2.80(-5.12%) |
Apr 12, 2013 | 54.80 | 55.39 | 54.41 | 54.64 | 222,947 | -0.36(-0.65%) |
Apr 11, 2013 | 54.55 | 55.40 | 54.46 | 55.00 | 374,977 | +0.35(+0.64%) |
Apr 10, 2013 | 54.09 | 54.71 | 53.89 | 54.65 | 135,303 | +0.64(+1.18%) |
Apr 09, 2013 | 54.21 | 54.38 | 53.48 | 54.02 | 225,659 | -0.09(-0.16%) |
Apr 08, 2013 | 53.55 | 54.32 | 53.36 | 54.10 | 262,727 | +0.44(+0.81%) |
Apr 05, 2013 | 52.44 | 53.72 | 52.14 | 53.67 | 257,076 | +0.29(+0.54%) |
Apr 04, 2013 | 52.81 | 53.57 | 52.60 | 53.38 | 386,084 | +0.77(+1.46%) |
Apr 03, 2013 | 54.98 | 54.99 | 52.32 | 52.61 | 762,912 | -2.25(-4.10%) |
Apr 02, 2013 | 55.34 | 55.66 | 54.72 | 54.86 | 262,594 | -0.30(-0.54%) |
Apr 01, 2013 | 55.44 | 55.79 | 54.74 | 55.16 | 308,390 | -0.17(-0.32%) |
Mar 28, 2013 | 55.40 | 55.64 | 55.19 | 55.33 | 467,641 | +0.10(+0.17%) |
Mar 27, 2013 | 55.41 | 55.41 | 54.81 | 55.24 | 306,157 | -0.46(-0.83%) |
Mar 26, 2013 | 55.81 | 56.04 | 55.24 | 55.70 | 164,501 | +0.26(+0.47%) |
Mar 25, 2013 | 55.61 | 56.02 | 54.88 | 55.44 | 289,981 | +0.06(+0.11%) |
Mar 22, 2013 | 55.58 | 55.77 | 55.27 | 55.38 | 289,562 | -0.03(-0.05%) |
Mar 21, 2013 | 56.32 | 56.71 | 55.12 | 55.40 | 785,903 | -1.36(-2.40%) |
Mar 20, 2013 | 55.77 | 56.90 | 55.77 | 56.77 | 379,727 | +1.25(+2.25%) |
Mar 19, 2013 | 55.47 | 55.84 | 54.75 | 55.51 | 360,826 | +0.17(+0.31%) |
Mar 18, 2013 | 54.37 | 55.57 | 54.28 | 55.34 | 410,337 | +0.25(+0.46%) |
Mar 15, 2013 | 55.07 | 55.35 | 54.73 | 55.09 | 727,918 | -0.05(-0.09%) |
Mar 14, 2013 | 54.41 | 55.17 | 54.34 | 55.14 | 373,049 | +0.87(+1.60%) |
Mar 13, 2013 | 53.65 | 54.31 | 53.56 | 54.27 | 290,484 | +0.65(+1.22%) |
Mar 12, 2013 | 54.11 | 54.11 | 53.27 | 53.62 | 482,204 | -0.46(-0.85%) |
Mar 11, 2013 | 53.84 | 54.24 | 53.72 | 54.08 | 253,619 | +0.34(+0.63%) |
Mar 08, 2013 | 53.81 | 54.00 | 53.18 | 53.74 | 259,159 | +0.41(+0.77%) |
Mar 07, 2013 | 53.26 | 53.56 | 53.10 | 53.33 | 304,478 | +0.16(+0.29%) |
Mar 06, 2013 | 53.38 | 53.66 | 52.80 | 53.18 | 299,629 | +0.05(+0.10%) |
Mar 05, 2013 | 52.88 | 53.63 | 52.81 | 53.13 | 413,364 | +0.56(+1.07%) |
Mar 04, 2013 | 50.73 | 52.60 | 50.55 | 52.56 | 496,697 | +1.70(+3.35%) |
Mar 01, 2013 | 51.01 | 51.22 | 50.10 | 50.86 | 326,887 | -0.46(-0.90%) |
Feb 28, 2013 | 51.37 | 51.89 | 50.99 | 51.32 | 282,073 | -0.03(-0.05%) |
Feb 27, 2013 | 49.96 | 51.70 | 49.96 | 51.34 | 401,875 | +1.34(+2.68%) |
Feb 26, 2013 | 49.77 | 50.23 | 49.14 | 50.01 | 514,571 | +0.61(+1.23%) |
Feb 25, 2013 | 50.77 | 50.77 | 49.40 | 49.40 | 792,332 | -1.15(-2.27%) |
Feb 22, 2013 | 50.28 | 50.73 | 50.28 | 50.55 | 480,328 | +0.34(+0.67%) |
Feb 21, 2013 | 50.38 | 50.61 | 49.82 | 50.21 | 581,943 | -0.16(-0.31%) |
Feb 20, 2013 | 51.26 | 51.30 | 50.35 | 50.36 | 513,257 | -0.89(-1.75%) |
Feb 19, 2013 | 51.63 | 52.11 | 50.88 | 51.26 | 588,107 | -0.32(-0.62%) |
Feb 15, 2013 | 51.55 | 51.79 | 51.33 | 51.58 | 306,288 | +0.06(+0.12%) |
Feb 14, 2013 | 51.71 | 51.82 | 51.14 | 51.52 | 376,965 | -0.45(-0.87%) |
Feb 13, 2013 | 51.63 | 52.07 | 51.45 | 51.97 | 292,366 | +0.38(+0.74%) |
Feb 12, 2013 | 50.83 | 51.78 | 50.83 | 51.59 | 320,240 | +0.76(+1.50%) |
Feb 11, 2013 | 50.83 | 51.15 | 50.61 | 50.82 | 171,733 | -0.03(-0.05%) |
Feb 08, 2013 | 50.78 | 51.03 | 50.56 | 50.85 | 234,099 | +0.25(+0.50%) |
Feb 07, 2013 | 50.70 | 51.00 | 50.15 | 50.60 | 363,096 | -0.16(-0.31%) |
Feb 06, 2013 | 51.16 | 51.20 | 50.60 | 50.75 | 866,222 | +0.63(+1.27%) |
Feb 04, 2013 | 49.70 | 50.59 | 49.58 | 50.12 | 734,848 | +0.11(+0.23%) |