Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 53.79 | 54.15 | 53.17 | 53.84 | 0 | +0.25(+0.47%) |
Apr 29, 2013 | 53.95 | 54.18 | 53.22 | 53.59 | 442,882 | +0.19(+0.36%) |
Apr 26, 2013 | 53.41 | 54.47 | 53.00 | 53.40 | 367,730 | -0.35(-0.65%) |
Apr 25, 2013 | 52.47 | 54.25 | 52.15 | 53.75 | 507,006 | +1.20(+2.28%) |
Apr 24, 2013 | 51.88 | 53.35 | 51.87 | 52.55 | 517,219 | +0.96(+1.86%) |
Apr 23, 2013 | 50.41 | 51.78 | 50.41 | 51.59 | 561,865 | +1.41(+2.81%) |
Apr 22, 2013 | 51.21 | 51.56 | 49.84 | 50.18 | 462,274 | -0.54(-1.06%) |
Apr 19, 2013 | 50.90 | 51.09 | 50.19 | 50.72 | 390,233 | +0.29(+0.58%) |
Apr 18, 2013 | 52.00 | 52.46 | 50.03 | 50.43 | 615,482 | -1.63(-3.13%) |
Apr 17, 2013 | 52.18 | 52.50 | 51.18 | 52.06 | 439,479 | -0.64(-1.21%) |
Apr 16, 2013 | 51.33 | 52.94 | 50.95 | 52.70 | 519,233 | +1.75(+3.43%) |
Apr 15, 2013 | 53.00 | 53.11 | 50.38 | 50.95 | 714,451 | -2.08(-3.92%) |
Apr 12, 2013 | 53.82 | 53.98 | 52.77 | 53.03 | 582,030 | -1.03(-1.91%) |
Apr 11, 2013 | 52.41 | 55.62 | 52.41 | 54.06 | 1,709,608 | +1.65(+3.15%) |
Apr 10, 2013 | 50.94 | 52.70 | 50.35 | 52.41 | 822,621 | +2.03(+4.03%) |
Apr 09, 2013 | 49.95 | 50.65 | 49.76 | 50.38 | 467,872 | +0.82(+1.65%) |
Apr 08, 2013 | 48.96 | 49.79 | 48.78 | 49.56 | 385,711 | +0.60(+1.23%) |
Apr 05, 2013 | 47.50 | 49.19 | 47.25 | 48.96 | 376,270 | +0.58(+1.20%) |
Apr 04, 2013 | 48.60 | 48.97 | 47.60 | 48.38 | 476,933 | -0.13(-0.27%) |
Apr 03, 2013 | 51.06 | 51.23 | 48.17 | 48.51 | 1,126,358 | -2.09(-4.13%) |
Apr 02, 2013 | 51.40 | 52.12 | 50.20 | 50.60 | 777,522 | -0.26(-0.51%) |
Apr 01, 2013 | 49.50 | 51.79 | 49.08 | 50.86 | 1,456,662 | +1.22(+2.46%) |
Mar 28, 2013 | 49.38 | 49.73 | 48.90 | 49.64 | 146,826 | +0.19(+0.38%) |
Mar 27, 2013 | 48.75 | 49.65 | 48.55 | 49.45 | 208,678 | +0.27(+0.54%) |
Mar 26, 2013 | 49.25 | 49.65 | 48.71 | 49.18 | 249,746 | +0.05(+0.11%) |
Mar 25, 2013 | 50.03 | 50.33 | 48.75 | 49.13 | 350,825 | -0.38(-0.77%) |
Mar 22, 2013 | 49.60 | 50.36 | 49.19 | 49.51 | 434,607 | +0.50(+1.02%) |
Mar 21, 2013 | 47.85 | 49.62 | 47.85 | 49.01 | 519,987 | +0.85(+1.76%) |
Mar 20, 2013 | 48.00 | 48.47 | 47.75 | 48.16 | 358,205 | +0.47(+0.99%) |
Mar 19, 2013 | 47.97 | 48.47 | 47.01 | 47.69 | 395,157 | -0.11(-0.23%) |
Mar 18, 2013 | 47.88 | 48.20 | 47.11 | 47.80 | 539,921 | -0.36(-0.75%) |
Mar 15, 2013 | 49.13 | 49.68 | 48.11 | 48.16 | 833,624 | -1.22(-2.47%) |
Mar 14, 2013 | 49.88 | 50.22 | 49.05 | 49.38 | 485,025 | -0.38(-0.76%) |
Mar 13, 2013 | 50.10 | 50.41 | 49.61 | 49.76 | 452,404 | -0.32(-0.64%) |
Mar 12, 2013 | 49.69 | 50.46 | 49.55 | 50.08 | 690,519 | +0.25(+0.50%) |
Mar 11, 2013 | 49.54 | 50.22 | 49.32 | 49.83 | 532,495 | +0.10(+0.20%) |
Mar 08, 2013 | 49.60 | 50.22 | 49.34 | 49.73 | 622,779 | +0.48(+0.97%) |
Mar 07, 2013 | 48.80 | 49.80 | 48.47 | 49.25 | 799,458 | +0.38(+0.78%) |
Mar 06, 2013 | 49.08 | 49.84 | 48.62 | 48.87 | 649,334 | -0.26(-0.53%) |
Mar 05, 2013 | 48.54 | 49.34 | 48.07 | 49.13 | 921,941 | +1.10(+2.29%) |
Mar 04, 2013 | 48.09 | 49.49 | 47.52 | 48.03 | 782,718 | -0.66(-1.36%) |
Mar 01, 2013 | 46.70 | 48.90 | 46.52 | 48.69 | 1,084,552 | +1.10(+2.31%) |
Feb 28, 2013 | 48.10 | 48.62 | 46.91 | 47.59 | 808,751 | -0.91(-1.88%) |
Feb 27, 2013 | 47.02 | 49.35 | 46.86 | 48.50 | 1,537,926 | +2.13(+4.59%) |
Feb 26, 2013 | 45.99 | 46.84 | 45.25 | 46.37 | 1,294,677 | -0.97(-2.05%) |
Feb 22, 2013 | 47.58 | 48.99 | 46.40 | 47.34 | 1,595,414 | -0.26(-0.55%) |
Feb 21, 2013 | 48.90 | 49.97 | 47.20 | 47.60 | 1,884,381 | -1.50(-3.05%) |
Feb 20, 2013 | 50.39 | 51.90 | 48.35 | 49.10 | 4,235,129 | -3.34(-6.37%) |
Feb 19, 2013 | 51.66 | 52.60 | 50.75 | 52.44 | 1,924,336 | +1.34(+2.62%) |
Feb 15, 2013 | 51.80 | 52.59 | 50.97 | 51.10 | 1,004,105 | -0.39(-0.76%) |
Feb 14, 2013 | 50.55 | 52.67 | 50.36 | 51.49 | 1,888,204 | +1.64(+3.29%) |
Feb 13, 2013 | 49.63 | 50.05 | 49.00 | 49.85 | 626,389 | +0.33(+0.67%) |
Feb 12, 2013 | 50.19 | 50.48 | 48.87 | 49.52 | 520,136 | -0.43(-0.86%) |
Feb 11, 2013 | 50.72 | 50.99 | 49.61 | 49.95 | 719,564 | -0.74(-1.46%) |
Feb 08, 2013 | 50.12 | 51.10 | 49.38 | 50.69 | 766,212 | +0.55(+1.10%) |
Feb 07, 2013 | 51.45 | 51.49 | 49.17 | 50.14 | 826,255 | -0.84(-1.65%) |
Feb 06, 2013 | 48.51 | 51.48 | 48.40 | 50.98 | 1,408,932 | +2.77(+5.75%) |
Feb 04, 2013 | 49.50 | 49.52 | 47.70 | 48.21 | 943,039 | -1.44(-2.90%) |