Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 51.05 | 52.42 | 50.71 | 52.42 | 1,367,602 | +1.52(+2.99%) |
Apr 29, 2013 | 50.48 | 51.07 | 50.28 | 50.90 | 987,562 | +0.52(+1.04%) |
Apr 26, 2013 | 50.84 | 50.74 | 50.22 | 50.38 | 713,444 | -0.36(-0.71%) |
Apr 25, 2013 | 50.91 | 50.99 | 50.56 | 50.74 | 1,315,347 | +0.24(+0.47%) |
Apr 24, 2013 | 50.80 | 51.28 | 50.32 | 50.50 | 1,948,667 | -0.10(-0.20%) |
Apr 23, 2013 | 50.71 | 51.06 | 50.34 | 50.60 | 985,669 | +0.11(+0.22%) |
Apr 22, 2013 | 50.32 | 50.91 | 49.59 | 50.49 | 903,654 | +0.15(+0.29%) |
Apr 19, 2013 | 48.85 | 50.47 | 48.48 | 50.34 | 1,784,881 | +0.92(+1.85%) |
Apr 18, 2013 | 50.46 | 50.49 | 48.79 | 49.43 | 2,520,268 | -2.13(-4.13%) |
Apr 17, 2013 | 52.05 | 52.29 | 51.37 | 51.56 | 1,110,286 | -1.17(-2.22%) |
Apr 16, 2013 | 51.31 | 52.76 | 50.82 | 52.73 | 841,859 | +2.03(+4.00%) |
Apr 15, 2013 | 51.66 | 51.78 | 50.42 | 50.70 | 1,006,109 | -1.40(-2.68%) |
Apr 12, 2013 | 52.98 | 53.12 | 51.77 | 52.10 | 854,240 | -0.91(-1.71%) |
Apr 11, 2013 | 53.36 | 54.15 | 52.95 | 53.01 | 1,095,775 | -0.27(-0.50%) |
Apr 10, 2013 | 52.28 | 53.31 | 51.74 | 53.27 | 1,257,313 | +0.27(+0.52%) |
Apr 09, 2013 | 53.42 | 53.66 | 52.44 | 53.00 | 789,989 | -0.23(-0.43%) |
Apr 08, 2013 | 52.73 | 53.61 | 52.25 | 53.23 | 739,328 | +0.36(+0.68%) |
Apr 05, 2013 | 51.46 | 53.09 | 51.41 | 52.87 | 899,742 | +0.62(+1.18%) |
Apr 04, 2013 | 51.67 | 52.46 | 51.67 | 52.25 | 452,558 | +0.68(+1.31%) |
Apr 03, 2013 | 52.38 | 52.79 | 51.17 | 51.58 | 698,489 | -0.77(-1.47%) |
Apr 02, 2013 | 52.64 | 52.66 | 52.15 | 52.35 | 679,054 | -0.12(-0.23%) |
Apr 01, 2013 | 53.25 | 53.53 | 52.14 | 52.47 | 872,569 | -1.04(-1.95%) |
Mar 28, 2013 | 52.76 | 53.65 | 52.49 | 53.51 | 509,411 | +0.66(+1.25%) |
Mar 27, 2013 | 52.66 | 53.35 | 52.43 | 52.85 | 770,717 | -0.22(-0.42%) |
Mar 26, 2013 | 53.06 | 53.45 | 52.87 | 53.07 | 551,065 | +0.16(+0.31%) |
Mar 25, 2013 | 52.50 | 53.19 | 51.99 | 52.91 | 861,082 | +0.56(+1.06%) |
Mar 22, 2013 | 53.40 | 53.44 | 52.19 | 52.36 | 796,194 | -0.87(-1.64%) |
Mar 21, 2013 | 52.85 | 53.47 | 52.18 | 53.23 | 1,077,146 | -0.01(-0.02%) |
Mar 20, 2013 | 53.89 | 54.07 | 53.09 | 53.24 | 615,052 | -0.35(-0.65%) |
Mar 19, 2013 | 53.55 | 53.75 | 53.06 | 53.59 | 697,930 | +0.15(+0.27%) |
Mar 18, 2013 | 53.37 | 53.75 | 53.13 | 53.44 | 1,232,032 | -0.66(-1.22%) |
Mar 15, 2013 | 55.92 | 55.92 | 54.01 | 54.10 | 1,543,949 | -2.01(-3.58%) |
Mar 14, 2013 | 55.80 | 56.15 | 55.41 | 56.11 | 317,357 | +0.50(+0.89%) |
Mar 13, 2013 | 55.54 | 55.86 | 55.16 | 55.62 | 453,931 | +0.27(+0.49%) |
Mar 12, 2013 | 55.83 | 56.13 | 55.33 | 55.34 | 515,048 | -0.44(-0.79%) |
Mar 11, 2013 | 55.77 | 55.84 | 55.27 | 55.79 | 486,592 | -0.16(-0.29%) |
Mar 08, 2013 | 55.15 | 55.97 | 54.85 | 55.95 | 760,961 | +1.19(+2.18%) |
Mar 07, 2013 | 55.21 | 55.58 | 54.60 | 54.75 | 640,155 | -0.36(-0.65%) |
Mar 06, 2013 | 54.53 | 55.64 | 54.39 | 55.11 | 1,080,525 | +0.91(+1.68%) |
Mar 05, 2013 | 54.58 | 55.22 | 54.11 | 54.20 | 1,319,858 | -0.03(-0.05%) |
Mar 04, 2013 | 54.66 | 54.98 | 54.00 | 54.23 | 826,093 | -0.60(-1.09%) |
Mar 01, 2013 | 54.92 | 55.13 | 54.05 | 54.82 | 842,756 | -0.67(-1.21%) |
Feb 28, 2013 | 55.68 | 56.04 | 55.50 | 55.50 | 410,857 | -0.12(-0.21%) |
Feb 27, 2013 | 54.46 | 55.87 | 54.40 | 55.62 | 287,168 | +1.16(+2.13%) |
Feb 26, 2013 | 54.30 | 54.71 | 54.15 | 54.46 | 604,566 | +0.39(+0.73%) |
Feb 25, 2013 | 55.69 | 55.69 | 54.06 | 54.06 | 780,064 | -1.36(-2.46%) |
Feb 22, 2013 | 54.98 | 55.64 | 54.91 | 55.43 | 646,401 | +0.74(+1.36%) |
Feb 21, 2013 | 54.37 | 54.81 | 53.94 | 54.69 | 814,733 | +0.06(+0.11%) |
Feb 20, 2013 | 56.02 | 56.22 | 54.62 | 54.63 | 542,834 | -1.52(-2.70%) |
Feb 19, 2013 | 55.98 | 56.97 | 55.98 | 56.14 | 857,247 | +0.36(+0.64%) |
Feb 15, 2013 | 55.74 | 56.16 | 55.43 | 55.79 | 444,111 | +0.01(+0.02%) |
Feb 14, 2013 | 56.15 | 56.27 | 55.67 | 55.78 | 686,280 | -0.63(-1.12%) |
Feb 13, 2013 | 54.62 | 56.99 | 54.62 | 56.41 | 2,285,596 | +2.94(+5.50%) |
Feb 12, 2013 | 53.25 | 53.67 | 53.10 | 53.47 | 441,279 | -0.05(-0.10%) |
Feb 11, 2013 | 53.45 | 53.67 | 53.21 | 53.52 | 502,073 | +0.09(+0.16%) |
Feb 08, 2013 | 52.68 | 53.74 | 52.68 | 53.43 | 495,697 | +0.92(+1.75%) |
Feb 07, 2013 | 52.93 | 52.95 | 52.18 | 52.51 | 597,228 | -0.38(-0.73%) |
Feb 06, 2013 | 52.69 | 53.42 | 52.57 | 52.90 | 659,841 | +0.37(+0.70%) |
Feb 04, 2013 | 52.22 | 52.86 | 52.12 | 52.53 | 714,822 | -0.13(-0.24%) |