Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 52.78 | 53.13 | 52.42 | 53.10 | 0 | +0.41(+0.77%) |
Apr 29, 2013 | 52.16 | 52.82 | 52.08 | 52.70 | 150,415 | +0.64(+1.24%) |
Apr 26, 2013 | 52.28 | 52.28 | 51.88 | 52.06 | 727,468 | -0.51(-0.97%) |
Apr 25, 2013 | 52.35 | 52.87 | 52.21 | 52.57 | 190,365 | +0.51(+0.98%) |
Apr 24, 2013 | 51.36 | 52.20 | 51.25 | 52.06 | 0 | +0.66(+1.29%) |
Apr 23, 2013 | 50.79 | 51.50 | 50.70 | 51.39 | 132,426 | +1.04(+2.06%) |
Apr 22, 2013 | 50.14 | 50.52 | 49.33 | 50.35 | 112,973 | +0.54(+1.08%) |
Apr 19, 2013 | 49.46 | 49.96 | 49.05 | 49.82 | 213,676 | +0.37(+0.75%) |
Apr 18, 2013 | 50.42 | 50.72 | 49.30 | 49.45 | 517,527 | -0.42(-0.85%) |
Apr 17, 2013 | 50.97 | 50.97 | 49.68 | 49.87 | 226,706 | -1.73(-3.35%) |
Apr 16, 2013 | 50.96 | 51.63 | 50.80 | 51.60 | 80,081 | +1.04(+2.06%) |
Apr 15, 2013 | 51.34 | 51.61 | 50.49 | 50.56 | 188,602 | -1.26(-2.43%) |
Apr 12, 2013 | 51.68 | 51.89 | 51.23 | 51.82 | 85,700 | -0.21(-0.41%) |
Apr 11, 2013 | 51.93 | 52.36 | 51.73 | 52.03 | 144,620 | -0.25(-0.47%) |
Apr 10, 2013 | 51.26 | 52.29 | 51.26 | 52.28 | 201,034 | +1.15(+2.24%) |
Apr 09, 2013 | 50.49 | 51.49 | 50.40 | 51.13 | 74,796 | +0.48(+0.96%) |
Apr 08, 2013 | 50.12 | 50.65 | 49.64 | 50.64 | 114,666 | +0.61(+1.22%) |
Apr 05, 2013 | 49.40 | 50.11 | 49.13 | 50.04 | 215,867 | -0.26(-0.53%) |
Apr 04, 2013 | 49.68 | 50.32 | 49.42 | 50.30 | 132,557 | +0.65(+1.31%) |
Apr 03, 2013 | 50.68 | 50.81 | 49.48 | 49.65 | 443,040 | -1.02(-2.02%) |
Apr 02, 2013 | 51.41 | 51.41 | 50.48 | 50.67 | 148,361 | -0.45(-0.88%) |
Apr 01, 2013 | 52.31 | 52.31 | 50.99 | 51.12 | 106,570 | -1.07(-2.04%) |
Mar 28, 2013 | 51.76 | 52.23 | 51.62 | 52.19 | 153,168 | +0.35(+0.68%) |
Mar 27, 2013 | 51.46 | 51.91 | 51.15 | 51.83 | 99,984 | +0.11(+0.20%) |
Mar 26, 2013 | 51.60 | 51.77 | 51.37 | 51.73 | 58,621 | +0.40(+0.77%) |
Mar 25, 2013 | 51.56 | 51.75 | 51.00 | 51.33 | 161,453 | -0.23(-0.44%) |
Mar 22, 2013 | 51.41 | 51.78 | 51.24 | 51.56 | 106,767 | +0.56(+1.11%) |
Mar 21, 2013 | 51.53 | 51.54 | 50.94 | 51.00 | 635,069 | -0.84(-1.62%) |
Mar 20, 2013 | 51.45 | 51.86 | 51.39 | 51.83 | 368,167 | +0.68(+1.33%) |
Mar 19, 2013 | 51.58 | 51.68 | 50.71 | 51.16 | 419,592 | -0.21(-0.41%) |
Mar 18, 2013 | 51.49 | 51.82 | 51.11 | 51.37 | 143,459 | -0.66(-1.27%) |
Mar 15, 2013 | 52.94 | 52.94 | 51.90 | 52.03 | 280,947 | -0.86(-1.63%) |
Mar 14, 2013 | 52.95 | 53.15 | 52.82 | 52.89 | 227,440 | +0.27(+0.52%) |
Mar 13, 2013 | 52.47 | 52.78 | 52.18 | 52.62 | 273,239 | +0.16(+0.30%) |
Mar 12, 2013 | 52.18 | 52.51 | 52.05 | 52.46 | 386,782 | +0.22(+0.42%) |
Mar 11, 2013 | 52.14 | 52.31 | 51.75 | 52.24 | 200,102 | +0.05(+0.10%) |
Mar 08, 2013 | 52.31 | 52.43 | 51.74 | 52.19 | 209,917 | +0.07(+0.14%) |
Mar 07, 2013 | 52.00 | 52.36 | 51.96 | 52.12 | 155,645 | +0.24(+0.46%) |
Mar 06, 2013 | 51.98 | 52.18 | 51.76 | 51.88 | 199,775 | +0.06(+0.12%) |
Mar 05, 2013 | 51.24 | 51.94 | 51.24 | 51.82 | 173,148 | +1.00(+1.96%) |
Mar 04, 2013 | 50.81 | 50.92 | 50.46 | 50.82 | 177,002 | -0.14(-0.28%) |
Mar 01, 2013 | 50.82 | 51.14 | 50.29 | 50.96 | 197,218 | -0.21(-0.41%) |
Feb 28, 2013 | 51.17 | 51.54 | 51.06 | 51.17 | 202,785 | +0.04(+0.07%) |
Feb 27, 2013 | 50.61 | 51.39 | 50.34 | 51.14 | 260,446 | +0.83(+1.65%) |
Feb 26, 2013 | 50.28 | 50.43 | 49.90 | 50.31 | 152,655 | +0.34(+0.67%) |
Feb 25, 2013 | 51.22 | 51.39 | 49.97 | 49.98 | 316,291 | -0.97(-1.90%) |
Feb 22, 2013 | 50.36 | 50.97 | 50.22 | 50.94 | 236,097 | +1.05(+2.10%) |
Feb 21, 2013 | 50.70 | 50.70 | 49.54 | 49.90 | 199,680 | -0.95(-1.87%) |
Feb 20, 2013 | 52.00 | 52.02 | 50.81 | 50.85 | 346,015 | -1.11(-2.14%) |
Feb 19, 2013 | 51.42 | 51.99 | 51.40 | 51.96 | 200,646 | +0.59(+1.15%) |
Feb 15, 2013 | 51.67 | 51.79 | 51.15 | 51.37 | 87,985 | -0.28(-0.55%) |
Feb 14, 2013 | 50.95 | 51.68 | 50.90 | 51.65 | 210,457 | +0.53(+1.03%) |
Feb 13, 2013 | 51.12 | 51.38 | 50.89 | 51.12 | 139,494 | +0.11(+0.21%) |
Feb 12, 2013 | 50.86 | 51.10 | 50.79 | 51.02 | 374,209 | +0.09(+0.17%) |
Feb 11, 2013 | 50.89 | 51.05 | 50.65 | 50.93 | 165,617 | +0.12(+0.24%) |
Feb 08, 2013 | 50.30 | 50.90 | 50.30 | 50.80 | 281,795 | +0.62(+1.23%) |
Feb 07, 2013 | 50.41 | 50.50 | 49.76 | 50.19 | 211,243 | -0.27(-0.54%) |
Feb 06, 2013 | 50.03 | 50.51 | 50.03 | 50.46 | 152,292 | +0.90(+1.81%) |
Feb 04, 2013 | 49.96 | 50.43 | 49.55 | 49.56 | 397,848 | -0.77(-1.54%) |