Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 52.71 | 53.06 | 52.35 | 53.04 | 0 | +0.41(+0.77%) |
Apr 29, 2013 | 52.10 | 52.76 | 52.02 | 52.63 | 150,600 | +0.64(+1.24%) |
Apr 26, 2013 | 52.21 | 52.21 | 51.81 | 51.99 | 728,365 | -0.51(-0.97%) |
Apr 25, 2013 | 52.29 | 52.81 | 52.15 | 52.50 | 190,600 | +0.51(+0.98%) |
Apr 24, 2013 | 51.30 | 52.14 | 51.19 | 51.99 | 0 | +0.66(+1.29%) |
Apr 23, 2013 | 50.72 | 51.44 | 50.64 | 51.33 | 132,589 | +1.04(+2.06%) |
Apr 22, 2013 | 50.08 | 50.46 | 49.27 | 50.29 | 113,112 | +0.54(+1.08%) |
Apr 19, 2013 | 49.40 | 49.90 | 48.99 | 49.76 | 213,939 | +0.37(+0.75%) |
Apr 18, 2013 | 50.36 | 50.65 | 49.24 | 49.39 | 518,166 | -0.42(-0.85%) |
Apr 17, 2013 | 50.91 | 50.91 | 49.61 | 49.81 | 226,986 | -1.73(-3.35%) |
Apr 16, 2013 | 50.90 | 51.57 | 50.74 | 51.53 | 80,179 | +1.04(+2.06%) |
Apr 15, 2013 | 51.28 | 51.54 | 50.42 | 50.49 | 188,835 | -1.26(-2.43%) |
Apr 12, 2013 | 51.61 | 51.83 | 51.16 | 51.75 | 85,806 | -0.21(-0.41%) |
Apr 11, 2013 | 51.87 | 52.30 | 51.67 | 51.96 | 144,799 | -0.25(-0.47%) |
Apr 10, 2013 | 51.20 | 52.23 | 51.20 | 52.21 | 201,282 | +1.14(+2.24%) |
Apr 09, 2013 | 50.42 | 51.43 | 50.34 | 51.07 | 74,888 | +0.48(+0.96%) |
Apr 08, 2013 | 50.05 | 50.59 | 49.58 | 50.58 | 114,807 | +0.61(+1.22%) |
Apr 05, 2013 | 49.34 | 50.05 | 49.07 | 49.98 | 216,133 | -0.26(-0.53%) |
Apr 04, 2013 | 49.62 | 50.26 | 49.36 | 50.24 | 132,720 | +0.65(+1.31%) |
Apr 03, 2013 | 50.62 | 50.75 | 49.42 | 49.59 | 443,586 | -1.02(-2.02%) |
Apr 02, 2013 | 51.35 | 51.35 | 50.42 | 50.61 | 148,544 | -0.45(-0.88%) |
Apr 01, 2013 | 52.25 | 52.25 | 50.93 | 51.06 | 106,702 | -1.07(-2.04%) |
Mar 28, 2013 | 51.70 | 52.17 | 51.56 | 52.12 | 153,357 | +0.35(+0.68%) |
Mar 27, 2013 | 51.40 | 51.84 | 51.08 | 51.77 | 100,108 | +0.11(+0.20%) |
Mar 26, 2013 | 51.53 | 51.71 | 51.30 | 51.67 | 58,694 | +0.40(+0.77%) |
Mar 25, 2013 | 51.50 | 51.68 | 50.93 | 51.27 | 161,652 | -0.23(-0.44%) |
Mar 22, 2013 | 51.35 | 51.72 | 51.18 | 51.50 | 106,898 | +0.56(+1.11%) |
Mar 21, 2013 | 51.46 | 51.47 | 50.87 | 50.93 | 635,852 | -0.84(-1.62%) |
Mar 20, 2013 | 51.38 | 51.80 | 51.32 | 51.77 | 368,622 | +0.68(+1.33%) |
Mar 19, 2013 | 51.52 | 51.61 | 50.64 | 51.09 | 420,109 | -0.21(-0.41%) |
Mar 18, 2013 | 51.43 | 51.75 | 51.05 | 51.30 | 143,636 | -0.66(-1.27%) |
Mar 15, 2013 | 52.87 | 52.87 | 51.83 | 51.96 | 281,293 | -0.86(-1.63%) |
Mar 14, 2013 | 52.88 | 53.08 | 52.76 | 52.83 | 227,721 | +0.27(+0.52%) |
Mar 13, 2013 | 52.40 | 52.71 | 52.11 | 52.55 | 273,577 | +0.16(+0.30%) |
Mar 12, 2013 | 52.11 | 52.45 | 51.98 | 52.40 | 387,259 | +0.22(+0.42%) |
Mar 11, 2013 | 52.08 | 52.25 | 51.68 | 52.18 | 200,349 | +0.05(+0.10%) |
Mar 08, 2013 | 52.25 | 52.36 | 51.67 | 52.12 | 210,176 | +0.07(+0.14%) |
Mar 07, 2013 | 51.94 | 52.30 | 51.89 | 52.05 | 155,837 | +0.24(+0.46%) |
Mar 06, 2013 | 51.92 | 52.11 | 51.69 | 51.81 | 200,022 | +0.06(+0.12%) |
Mar 05, 2013 | 51.17 | 51.88 | 51.17 | 51.75 | 173,362 | +0.99(+1.96%) |
Mar 04, 2013 | 50.75 | 50.86 | 50.40 | 50.76 | 177,220 | -0.14(-0.28%) |
Mar 01, 2013 | 50.76 | 51.08 | 50.23 | 50.90 | 197,461 | -0.21(-0.41%) |
Feb 28, 2013 | 51.11 | 51.48 | 51.00 | 51.11 | 203,035 | +0.04(+0.07%) |
Feb 27, 2013 | 50.55 | 51.32 | 50.27 | 51.08 | 260,767 | +0.83(+1.65%) |
Feb 26, 2013 | 50.22 | 50.37 | 49.84 | 50.25 | 152,844 | +0.33(+0.67%) |
Feb 25, 2013 | 51.15 | 51.33 | 49.90 | 49.91 | 316,681 | -0.97(-1.90%) |
Feb 22, 2013 | 50.30 | 50.91 | 50.16 | 50.88 | 236,388 | +1.05(+2.10%) |
Feb 21, 2013 | 50.64 | 50.64 | 49.48 | 49.83 | 199,926 | -0.95(-1.87%) |
Feb 20, 2013 | 51.94 | 51.96 | 50.75 | 50.78 | 346,442 | -1.11(-2.14%) |
Feb 19, 2013 | 51.36 | 51.93 | 51.34 | 51.89 | 200,894 | +0.59(+1.15%) |
Feb 15, 2013 | 51.60 | 51.73 | 51.08 | 51.30 | 88,094 | -0.28(-0.55%) |
Feb 14, 2013 | 50.89 | 51.61 | 50.84 | 51.59 | 210,717 | +0.53(+1.03%) |
Feb 13, 2013 | 51.06 | 51.31 | 50.83 | 51.06 | 139,667 | +0.11(+0.21%) |
Feb 12, 2013 | 50.79 | 51.04 | 50.72 | 50.95 | 374,671 | +0.09(+0.17%) |
Feb 11, 2013 | 50.83 | 50.99 | 50.59 | 50.86 | 165,821 | +0.12(+0.24%) |
Feb 08, 2013 | 50.24 | 50.84 | 50.24 | 50.74 | 282,143 | +0.62(+1.23%) |
Feb 07, 2013 | 50.34 | 50.43 | 49.70 | 50.12 | 211,504 | -0.27(-0.54%) |
Feb 06, 2013 | 49.97 | 50.45 | 49.97 | 50.40 | 152,480 | +0.90(+1.81%) |
Feb 04, 2013 | 49.90 | 50.37 | 49.49 | 49.50 | 398,339 | -0.77(-1.54%) |