Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 51.27 | 52.27 | 50.87 | 52.13 | 0 | +0.89(+1.74%) |
Apr 29, 2013 | 50.08 | 51.26 | 50.08 | 51.24 | 252,164 | +1.25(+2.50%) |
Apr 26, 2013 | 50.15 | 50.26 | 49.85 | 49.99 | 99,369 | -0.04(-0.09%) |
Apr 25, 2013 | 49.06 | 50.14 | 48.75 | 50.03 | 0 | +1.32(+2.70%) |
Apr 24, 2013 | 47.84 | 48.86 | 47.73 | 48.72 | 68,028 | +0.98(+2.04%) |
Apr 23, 2013 | 47.31 | 47.78 | 47.01 | 47.74 | 67,813 | +0.76(+1.62%) |
Apr 22, 2013 | 46.80 | 47.34 | 46.60 | 46.98 | 82,445 | +0.43(+0.92%) |
Apr 19, 2013 | 46.24 | 46.96 | 46.05 | 46.55 | 155,125 | +0.24(+0.52%) |
Apr 18, 2013 | 46.93 | 47.33 | 46.15 | 46.31 | 77,410 | -0.39(-0.84%) |
Apr 17, 2013 | 46.89 | 47.51 | 46.12 | 46.71 | 119,301 | -0.38(-0.80%) |
Apr 16, 2013 | 47.27 | 47.67 | 46.56 | 47.08 | 80,192 | +0.24(+0.51%) |
Apr 15, 2013 | 48.21 | 48.65 | 46.43 | 46.84 | 110,375 | -1.51(-3.11%) |
Apr 12, 2013 | 48.39 | 48.76 | 47.99 | 48.35 | 59,825 | -0.25(-0.51%) |
Apr 11, 2013 | 48.39 | 48.86 | 48.34 | 48.60 | 52,185 | +0.03(+0.05%) |
Apr 10, 2013 | 48.36 | 48.68 | 48.10 | 48.57 | 110,690 | +0.39(+0.82%) |
Apr 09, 2013 | 48.00 | 48.59 | 47.84 | 48.18 | 73,540 | +0.15(+0.32%) |
Apr 08, 2013 | 48.14 | 48.32 | 47.39 | 48.02 | 72,624 | +0.10(+0.21%) |
Apr 05, 2013 | 47.90 | 48.50 | 47.78 | 47.92 | 62,457 | -0.67(-1.37%) |
Apr 04, 2013 | 48.64 | 49.03 | 48.17 | 48.59 | 91,285 | -0.08(-0.16%) |
Apr 03, 2013 | 48.49 | 49.02 | 47.93 | 48.66 | 85,804 | +0.37(+0.76%) |
Apr 02, 2013 | 49.69 | 49.81 | 47.90 | 48.30 | 97,876 | -1.09(-2.22%) |
Apr 01, 2013 | 49.55 | 50.45 | 48.65 | 49.39 | 116,353 | -0.34(-0.69%) |
Mar 28, 2013 | 49.46 | 50.25 | 49.23 | 49.73 | 74,136 | +0.44(+0.90%) |
Mar 27, 2013 | 48.47 | 49.52 | 48.39 | 49.29 | 74,948 | +0.12(+0.24%) |
Mar 26, 2013 | 49.51 | 49.51 | 48.90 | 49.17 | 98,716 | +0.01(+0.02%) |
Mar 25, 2013 | 48.75 | 49.34 | 48.59 | 49.16 | 69,708 | +0.45(+0.93%) |
Mar 22, 2013 | 48.75 | 48.99 | 48.35 | 48.71 | 59,361 | +0.13(+0.26%) |
Mar 21, 2013 | 48.11 | 48.84 | 48.11 | 48.58 | 94,241 | -0.01(-0.02%) |
Mar 20, 2013 | 48.05 | 48.68 | 47.92 | 48.59 | 107,921 | +0.67(+1.39%) |
Mar 19, 2013 | 47.51 | 48.02 | 47.04 | 47.92 | 83,205 | +0.59(+1.25%) |
Mar 18, 2013 | 46.84 | 47.67 | 46.83 | 47.33 | 50,633 | +0.27(+0.58%) |
Mar 15, 2013 | 47.37 | 47.63 | 46.77 | 47.06 | 130,373 | -0.31(-0.65%) |
Mar 14, 2013 | 47.06 | 47.39 | 46.65 | 47.36 | 53,712 | +0.26(+0.54%) |
Mar 13, 2013 | 46.86 | 47.25 | 46.71 | 47.11 | 45,106 | +0.21(+0.44%) |
Mar 12, 2013 | 46.36 | 47.04 | 46.36 | 46.90 | 56,739 | +0.38(+0.81%) |
Mar 11, 2013 | 46.91 | 46.91 | 46.07 | 46.53 | 39,675 | -0.42(-0.89%) |
Mar 08, 2013 | 46.73 | 46.95 | 46.18 | 46.95 | 91,097 | +0.66(+1.42%) |
Mar 07, 2013 | 46.09 | 46.44 | 46.06 | 46.29 | 40,079 | +0.11(+0.24%) |
Mar 06, 2013 | 46.03 | 46.36 | 45.75 | 46.18 | 58,417 | +0.05(+0.11%) |
Mar 05, 2013 | 45.67 | 46.29 | 45.67 | 46.12 | 62,853 | +0.62(+1.36%) |
Mar 04, 2013 | 45.73 | 45.88 | 44.91 | 45.50 | 124,354 | -0.48(-1.04%) |
Mar 01, 2013 | 45.51 | 46.23 | 45.21 | 45.98 | 103,560 | +0.05(+0.11%) |
Feb 28, 2013 | 45.97 | 46.44 | 45.83 | 45.93 | 64,181 | -0.02(-0.04%) |
Feb 27, 2013 | 46.05 | 46.43 | 45.86 | 45.95 | 88,642 | -0.07(-0.15%) |
Feb 26, 2013 | 45.93 | 46.43 | 45.93 | 46.01 | 34,031 | +0.43(+0.93%) |
Feb 25, 2013 | 46.66 | 46.66 | 45.59 | 45.59 | 57,698 | -0.70(-1.51%) |
Feb 22, 2013 | 46.01 | 46.56 | 45.56 | 46.29 | 43,553 | +0.62(+1.36%) |
Feb 21, 2013 | 45.74 | 46.24 | 45.30 | 45.67 | 59,962 | -0.58(-1.25%) |
Feb 20, 2013 | 47.24 | 47.33 | 46.13 | 46.24 | 87,019 | -1.11(-2.34%) |
Feb 19, 2013 | 47.13 | 47.79 | 47.09 | 47.35 | 143,036 | +0.36(+0.76%) |
Feb 15, 2013 | 47.39 | 47.39 | 46.53 | 46.99 | 63,465 | -0.11(-0.23%) |
Feb 14, 2013 | 46.97 | 48.10 | 46.89 | 47.10 | 39,527 | -0.07(-0.14%) |
Feb 13, 2013 | 47.15 | 47.27 | 46.63 | 47.17 | 51,740 | +0.00(+0.00%) |
Feb 12, 2013 | 47.37 | 47.47 | 46.70 | 47.17 | 44,008 | -0.09(-0.18%) |
Feb 11, 2013 | 47.21 | 47.36 | 46.64 | 47.26 | 40,044 | -0.03(-0.05%) |
Feb 08, 2013 | 47.08 | 47.56 | 47.04 | 47.28 | 40,991 | +0.23(+0.49%) |
Feb 07, 2013 | 47.38 | 47.38 | 46.46 | 47.05 | 59,044 | -0.49(-1.04%) |
Feb 06, 2013 | 46.74 | 48.01 | 46.66 | 47.55 | 59,594 | +0.69(+1.47%) |
Feb 04, 2013 | 47.09 | 47.43 | 46.57 | 46.86 | 145,269 | -0.90(-1.89%) |