Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 50.58 | 51.85 | 50.23 | 51.84 | 847,641 | +0.73(+1.43%) |
Apr 29, 2013 | 51.17 | 51.45 | 50.58 | 51.10 | 636,117 | +0.08(+0.16%) |
Apr 26, 2013 | 51.00 | 51.23 | 50.51 | 51.02 | 1,507,515 | -0.35(-0.68%) |
Apr 25, 2013 | 52.12 | 54.86 | 47.35 | 51.37 | 2,576,679 | -2.03(-3.80%) |
Apr 24, 2013 | 52.80 | 53.78 | 52.54 | 53.40 | 817,688 | +0.82(+1.56%) |
Apr 23, 2013 | 52.44 | 52.98 | 51.80 | 52.58 | 681,947 | +0.45(+0.87%) |
Apr 22, 2013 | 52.44 | 52.44 | 51.16 | 52.13 | 706,855 | -0.20(-0.38%) |
Apr 19, 2013 | 52.43 | 52.55 | 51.58 | 52.33 | 526,261 | +0.30(+0.58%) |
Apr 18, 2013 | 52.36 | 53.02 | 51.31 | 52.03 | 722,545 | -0.12(-0.23%) |
Apr 17, 2013 | 52.51 | 52.51 | 51.59 | 52.15 | 987,816 | -1.08(-2.02%) |
Apr 16, 2013 | 52.43 | 53.36 | 52.08 | 53.22 | 1,223,472 | +1.72(+3.34%) |
Apr 15, 2013 | 52.71 | 52.79 | 51.17 | 51.50 | 679,940 | -2.02(-3.78%) |
Apr 12, 2013 | 54.21 | 54.67 | 52.94 | 53.52 | 597,401 | -0.87(-1.60%) |
Apr 11, 2013 | 55.30 | 55.66 | 54.25 | 54.39 | 496,590 | -1.02(-1.84%) |
Apr 10, 2013 | 55.66 | 55.66 | 54.79 | 55.41 | 435,138 | +0.06(+0.12%) |
Apr 09, 2013 | 54.55 | 55.77 | 54.20 | 55.35 | 609,975 | +1.06(+1.95%) |
Apr 08, 2013 | 54.07 | 54.29 | 53.72 | 54.29 | 500,123 | +0.35(+0.65%) |
Apr 05, 2013 | 52.12 | 54.14 | 51.71 | 53.94 | 816,234 | +1.00(+1.88%) |
Apr 04, 2013 | 52.97 | 53.90 | 52.44 | 52.94 | 750,313 | +0.10(+0.20%) |
Apr 03, 2013 | 53.93 | 53.93 | 52.02 | 52.84 | 984,389 | -1.07(-1.98%) |
Apr 02, 2013 | 55.69 | 55.75 | 53.51 | 53.91 | 666,868 | -1.22(-2.21%) |
Apr 01, 2013 | 56.69 | 56.69 | 55.01 | 55.13 | 493,879 | -1.57(-2.77%) |
Mar 28, 2013 | 56.51 | 56.80 | 55.96 | 56.69 | 471,424 | +0.06(+0.11%) |
Mar 27, 2013 | 55.83 | 56.72 | 55.39 | 56.63 | 538,859 | +0.14(+0.25%) |
Mar 26, 2013 | 55.87 | 56.65 | 55.84 | 56.49 | 724,068 | +0.79(+1.42%) |
Mar 25, 2013 | 55.44 | 56.43 | 55.03 | 55.70 | 636,766 | +0.42(+0.76%) |
Mar 22, 2013 | 55.24 | 55.58 | 54.89 | 55.28 | 274,524 | +0.19(+0.35%) |
Mar 21, 2013 | 55.53 | 56.17 | 55.03 | 55.09 | 679,701 | -0.66(-1.19%) |
Mar 20, 2013 | 55.37 | 55.99 | 55.02 | 55.75 | 538,221 | +0.69(+1.24%) |
Mar 19, 2013 | 55.00 | 55.17 | 53.95 | 55.06 | 622,446 | +0.10(+0.17%) |
Mar 18, 2013 | 54.24 | 55.19 | 54.24 | 54.97 | 490,115 | -0.19(-0.35%) |
Mar 15, 2013 | 54.88 | 55.62 | 54.76 | 55.16 | 893,563 | +0.24(+0.44%) |
Mar 14, 2013 | 54.19 | 55.00 | 53.75 | 54.92 | 931,629 | +1.12(+2.09%) |
Mar 13, 2013 | 53.50 | 54.06 | 52.63 | 53.80 | 958,650 | +0.23(+0.43%) |
Mar 12, 2013 | 53.64 | 54.00 | 53.05 | 53.56 | 869,586 | -0.12(-0.22%) |
Mar 11, 2013 | 53.44 | 53.97 | 52.97 | 53.68 | 490,474 | +0.10(+0.19%) |
Mar 08, 2013 | 53.18 | 53.91 | 53.18 | 53.58 | 748,569 | +0.51(+0.96%) |
Mar 07, 2013 | 53.15 | 53.86 | 52.75 | 53.07 | 678,206 | -0.02(-0.05%) |
Mar 06, 2013 | 53.65 | 53.65 | 51.88 | 53.09 | 935,283 | +0.72(+1.38%) |
Mar 05, 2013 | 53.08 | 54.62 | 52.31 | 52.37 | 765,346 | +0.34(+0.66%) |
Mar 04, 2013 | 52.01 | 52.31 | 51.39 | 52.03 | 697,189 | -0.21(-0.39%) |
Mar 01, 2013 | 51.98 | 52.56 | 51.45 | 52.23 | 976,584 | -0.57(-1.08%) |
Feb 28, 2013 | 53.28 | 53.33 | 52.80 | 52.81 | 820,061 | -0.23(-0.43%) |
Feb 27, 2013 | 52.00 | 53.55 | 52.00 | 53.04 | 1,262,424 | +0.91(+1.75%) |
Feb 26, 2013 | 51.88 | 52.19 | 51.27 | 52.12 | 1,059,500 | +0.50(+0.97%) |
Feb 25, 2013 | 54.21 | 54.38 | 51.62 | 51.62 | 1,462,904 | -2.46(-4.55%) |
Feb 22, 2013 | 54.15 | 54.38 | 53.47 | 54.08 | 577,952 | +0.21(+0.38%) |
Feb 21, 2013 | 53.92 | 55.27 | 53.36 | 53.88 | 1,392,135 | -0.15(-0.28%) |
Feb 20, 2013 | 56.62 | 56.67 | 53.96 | 54.03 | 1,227,792 | -2.88(-5.06%) |
Feb 19, 2013 | 57.25 | 57.81 | 56.67 | 56.91 | 731,869 | -0.23(-0.40%) |
Feb 15, 2013 | 56.87 | 57.38 | 56.87 | 57.14 | 586,612 | +0.04(+0.07%) |
Feb 14, 2013 | 56.10 | 57.16 | 55.87 | 57.10 | 509,477 | +0.79(+1.39%) |
Feb 13, 2013 | 56.26 | 56.80 | 55.81 | 56.31 | 530,851 | +0.19(+0.34%) |
Feb 12, 2013 | 56.30 | 56.46 | 55.88 | 56.12 | 592,298 | -0.18(-0.32%) |
Feb 11, 2013 | 56.51 | 56.92 | 56.15 | 56.30 | 446,851 | -0.35(-0.62%) |
Feb 08, 2013 | 55.65 | 56.75 | 55.65 | 56.65 | 700,665 | +1.09(+1.97%) |
Feb 07, 2013 | 55.57 | 55.95 | 54.86 | 55.56 | 933,488 | -0.15(-0.27%) |
Feb 06, 2013 | 53.92 | 56.60 | 53.92 | 55.71 | 3,203,626 | +4.71(+9.24%) |
Feb 04, 2013 | 51.42 | 51.66 | 50.82 | 51.00 | 468,505 | -1.06(-2.04%) |