Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 65.73 | 66.43 | 64.04 | 66.36 | 0 | +1.07(+1.64%) |
Apr 29, 2013 | 58.05 | 66.59 | 58.05 | 65.29 | 1,207,087 | +11.23(+20.77%) |
Apr 26, 2013 | 53.54 | 55.18 | 53.54 | 54.06 | 142,841 | +0.49(+0.91%) |
Apr 25, 2013 | 53.84 | 54.06 | 53.16 | 53.57 | 0 | -0.10(-0.19%) |
Apr 24, 2013 | 53.42 | 54.29 | 53.01 | 53.67 | 85,290 | +0.05(+0.09%) |
Apr 23, 2013 | 54.44 | 54.54 | 53.31 | 53.62 | 145,442 | -0.48(-0.89%) |
Apr 22, 2013 | 54.34 | 54.72 | 53.34 | 54.10 | 59,864 | -0.25(-0.46%) |
Apr 19, 2013 | 53.88 | 55.25 | 53.88 | 54.35 | 63,517 | +0.44(+0.82%) |
Apr 18, 2013 | 54.84 | 54.84 | 53.56 | 53.91 | 180,067 | -0.69(-1.26%) |
Apr 17, 2013 | 54.26 | 54.78 | 53.11 | 54.60 | 125,329 | -0.06(-0.11%) |
Apr 16, 2013 | 53.89 | 54.82 | 53.80 | 54.66 | 139,724 | +0.96(+1.79%) |
Apr 15, 2013 | 55.43 | 55.43 | 53.55 | 53.70 | 133,489 | -1.87(-3.37%) |
Apr 12, 2013 | 54.81 | 55.64 | 54.15 | 55.57 | 141,455 | +0.47(+0.85%) |
Apr 11, 2013 | 55.49 | 55.53 | 54.75 | 55.10 | 122,076 | -0.51(-0.92%) |
Apr 10, 2013 | 54.12 | 55.88 | 53.90 | 55.61 | 194,532 | +1.52(+2.81%) |
Apr 09, 2013 | 54.20 | 55.03 | 53.86 | 54.09 | 134,845 | +0.02(+0.04%) |
Apr 08, 2013 | 53.74 | 54.70 | 53.74 | 54.07 | 223,182 | +0.09(+0.17%) |
Apr 05, 2013 | 53.83 | 54.63 | 53.52 | 53.98 | 235,400 | -0.76(-1.39%) |
Apr 04, 2013 | 54.98 | 55.32 | 54.46 | 54.74 | 144,267 | -0.26(-0.47%) |
Apr 03, 2013 | 56.99 | 56.99 | 54.93 | 55.00 | 289,579 | -1.83(-3.22%) |
Apr 02, 2013 | 56.61 | 57.44 | 56.60 | 56.83 | 127,545 | +0.37(+0.66%) |
Apr 01, 2013 | 57.74 | 57.98 | 55.21 | 56.46 | 248,351 | -1.52(-2.62%) |
Mar 28, 2013 | 56.33 | 58.02 | 56.10 | 57.98 | 250,667 | +1.45(+2.57%) |
Mar 27, 2013 | 55.86 | 56.75 | 55.48 | 56.53 | 46,514 | +0.49(+0.87%) |
Mar 26, 2013 | 56.07 | 56.55 | 55.15 | 56.04 | 74,337 | +0.07(+0.13%) |
Mar 25, 2013 | 55.76 | 56.63 | 55.31 | 55.97 | 140,630 | +0.23(+0.41%) |
Mar 22, 2013 | 55.47 | 55.98 | 55.30 | 55.74 | 72,327 | +0.58(+1.05%) |
Mar 21, 2013 | 54.62 | 55.49 | 54.34 | 55.16 | 150,576 | +0.16(+0.29%) |
Mar 20, 2013 | 54.62 | 55.40 | 54.62 | 55.00 | 69,784 | +0.54(+0.99%) |
Mar 19, 2013 | 55.00 | 55.46 | 54.16 | 54.46 | 147,447 | -0.52(-0.95%) |
Mar 18, 2013 | 54.18 | 55.29 | 54.13 | 54.98 | 229,944 | +0.49(+0.90%) |
Mar 15, 2013 | 55.27 | 55.69 | 54.30 | 54.49 | 231,408 | -0.71(-1.29%) |
Mar 14, 2013 | 53.41 | 55.40 | 53.22 | 55.20 | 200,820 | +2.28(+4.31%) |
Mar 13, 2013 | 53.44 | 53.44 | 52.33 | 52.92 | 239,498 | -0.52(-0.97%) |
Mar 12, 2013 | 54.79 | 55.03 | 53.15 | 53.44 | 233,516 | -1.51(-2.75%) |
Mar 11, 2013 | 55.00 | 55.44 | 54.63 | 54.95 | 153,292 | -0.24(-0.43%) |
Mar 08, 2013 | 54.55 | 55.29 | 54.16 | 55.19 | 147,623 | +1.24(+2.30%) |
Mar 07, 2013 | 54.19 | 54.20 | 53.45 | 53.95 | 123,557 | -0.08(-0.15%) |
Mar 06, 2013 | 54.07 | 54.51 | 53.74 | 54.03 | 110,789 | +0.18(+0.33%) |
Mar 05, 2013 | 54.53 | 54.99 | 53.34 | 53.85 | 218,469 | -0.36(-0.66%) |
Mar 04, 2013 | 52.67 | 54.72 | 52.48 | 54.21 | 286,693 | +1.58(+3.00%) |
Mar 01, 2013 | 51.37 | 52.83 | 51.13 | 52.63 | 248,730 | +0.51(+0.98%) |
Feb 28, 2013 | 51.80 | 52.35 | 51.57 | 52.12 | 277,120 | +0.40(+0.77%) |
Feb 27, 2013 | 51.53 | 52.16 | 51.20 | 51.72 | 140,188 | -0.01(-0.02%) |
Feb 26, 2013 | 50.00 | 51.92 | 49.98 | 51.73 | 233,271 | +1.66(+3.32%) |
Feb 25, 2013 | 50.38 | 50.98 | 49.96 | 50.07 | 252,325 | -0.24(-0.48%) |
Feb 22, 2013 | 51.81 | 51.81 | 49.63 | 50.31 | 245,672 | -0.48(-0.95%) |
Feb 21, 2013 | 47.38 | 52.17 | 47.38 | 50.79 | 1,044,732 | +3.50(+7.40%) |
Feb 20, 2013 | 49.10 | 49.34 | 47.20 | 47.29 | 318,027 | -1.81(-3.69%) |
Feb 19, 2013 | 49.07 | 50.09 | 49.02 | 49.10 | 175,505 | -0.11(-0.22%) |
Feb 15, 2013 | 49.98 | 50.02 | 49.13 | 49.21 | 148,988 | -0.42(-0.85%) |
Feb 14, 2013 | 49.36 | 50.24 | 49.09 | 49.63 | 145,198 | +0.31(+0.63%) |
Feb 13, 2013 | 48.59 | 49.72 | 48.53 | 49.32 | 217,603 | +0.77(+1.59%) |
Feb 12, 2013 | 48.63 | 48.96 | 48.32 | 48.55 | 107,143 | +0.03(+0.06%) |
Feb 11, 2013 | 48.43 | 48.57 | 47.73 | 48.52 | 44,577 | +0.18(+0.37%) |
Feb 08, 2013 | 47.75 | 48.58 | 47.75 | 48.34 | 74,230 | +0.56(+1.17%) |
Feb 07, 2013 | 47.40 | 47.85 | 47.12 | 47.78 | 115,837 | +0.50(+1.06%) |
Feb 06, 2013 | 47.10 | 47.37 | 46.80 | 47.28 | 113,813 | +0.62(+1.33%) |
Feb 04, 2013 | 47.13 | 47.43 | 46.55 | 46.66 | 119,032 | -0.78(-1.64%) |