Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 47.99 | 48.73 | 47.47 | 48.47 | 0 | +0.60(+1.25%) |
Apr 29, 2013 | 47.55 | 48.32 | 47.48 | 47.87 | 98,727 | +0.45(+0.95%) |
Apr 26, 2013 | 48.23 | 48.40 | 47.42 | 47.42 | 90,747 | -0.98(-2.02%) |
Apr 25, 2013 | 48.21 | 48.89 | 48.15 | 48.40 | 118,909 | +0.24(+0.50%) |
Apr 24, 2013 | 47.44 | 48.25 | 47.26 | 48.16 | 177,855 | +0.66(+1.39%) |
Apr 23, 2013 | 46.51 | 47.63 | 46.45 | 47.50 | 112,945 | +1.22(+2.64%) |
Apr 22, 2013 | 45.80 | 46.43 | 45.28 | 46.28 | 213,149 | +0.51(+1.11%) |
Apr 19, 2013 | 45.74 | 46.61 | 45.61 | 45.77 | 128,495 | +0.13(+0.28%) |
Apr 18, 2013 | 46.79 | 47.04 | 45.44 | 45.64 | 168,646 | -1.07(-2.29%) |
Apr 17, 2013 | 46.65 | 46.94 | 46.02 | 46.71 | 203,011 | -0.51(-1.08%) |
Apr 16, 2013 | 46.91 | 47.41 | 46.39 | 47.22 | 182,000 | +0.64(+1.37%) |
Apr 15, 2013 | 48.27 | 48.71 | 46.20 | 46.58 | 370,351 | -2.92(-5.90%) |
Apr 12, 2013 | 48.49 | 49.57 | 48.49 | 49.50 | 398,804 | +0.69(+1.41%) |
Apr 11, 2013 | 48.67 | 48.96 | 48.41 | 48.81 | 170,153 | +0.02(+0.04%) |
Apr 10, 2013 | 47.04 | 48.91 | 47.00 | 48.79 | 204,167 | +1.81(+3.85%) |
Apr 09, 2013 | 47.16 | 47.21 | 46.24 | 46.98 | 140,672 | -0.19(-0.40%) |
Apr 08, 2013 | 45.58 | 47.46 | 45.18 | 47.17 | 262,473 | +1.64(+3.60%) |
Apr 05, 2013 | 45.61 | 46.09 | 45.25 | 45.53 | 263,560 | -0.97(-2.09%) |
Apr 04, 2013 | 46.59 | 46.67 | 46.16 | 46.50 | 106,216 | -0.09(-0.19%) |
Apr 03, 2013 | 47.06 | 47.31 | 46.49 | 46.59 | 173,047 | -0.48(-1.02%) |
Apr 02, 2013 | 47.29 | 47.51 | 46.67 | 47.07 | 184,656 | +0.16(+0.34%) |
Apr 01, 2013 | 48.49 | 48.49 | 45.98 | 46.91 | 229,824 | -1.53(-3.16%) |
Mar 28, 2013 | 48.49 | 48.79 | 48.29 | 48.44 | 268,789 | +0.00(+0.00%) |
Mar 27, 2013 | 48.18 | 48.62 | 47.88 | 48.44 | 173,720 | -0.14(-0.29%) |
Mar 26, 2013 | 48.46 | 48.75 | 48.20 | 48.58 | 261,722 | +0.39(+0.81%) |
Mar 25, 2013 | 48.49 | 48.83 | 47.34 | 48.19 | 190,723 | -0.29(-0.60%) |
Mar 22, 2013 | 48.20 | 48.50 | 47.97 | 48.48 | 265,725 | +0.52(+1.08%) |
Mar 21, 2013 | 47.21 | 48.28 | 47.16 | 47.96 | 233,239 | +0.51(+1.07%) |
Mar 20, 2013 | 47.17 | 47.48 | 46.83 | 47.45 | 122,061 | +0.46(+0.98%) |
Mar 19, 2013 | 46.60 | 47.07 | 45.87 | 46.99 | 225,274 | +0.37(+0.79%) |
Mar 18, 2013 | 46.70 | 47.14 | 46.24 | 46.62 | 109,212 | -0.59(-1.25%) |
Mar 15, 2013 | 47.09 | 47.78 | 46.88 | 47.21 | 257,220 | +0.19(+0.40%) |
Mar 14, 2013 | 46.94 | 47.16 | 46.86 | 47.02 | 151,168 | +0.26(+0.56%) |
Mar 13, 2013 | 46.19 | 47.11 | 46.00 | 46.76 | 203,053 | +0.51(+1.10%) |
Mar 12, 2013 | 46.35 | 46.45 | 45.69 | 46.25 | 159,240 | +0.04(+0.09%) |
Mar 11, 2013 | 46.53 | 47.01 | 46.08 | 46.21 | 154,985 | -0.58(-1.24%) |
Mar 08, 2013 | 46.95 | 46.99 | 45.41 | 46.79 | 190,429 | +0.34(+0.73%) |
Mar 07, 2013 | 46.76 | 46.99 | 46.09 | 46.45 | 118,052 | -0.45(-0.96%) |
Mar 06, 2013 | 46.74 | 47.25 | 46.28 | 46.90 | 110,490 | +0.17(+0.36%) |
Mar 05, 2013 | 46.52 | 47.20 | 46.40 | 46.73 | 163,216 | +0.34(+0.73%) |
Mar 04, 2013 | 46.36 | 47.09 | 46.05 | 46.39 | 230,095 | -0.19(-0.41%) |
Mar 01, 2013 | 46.35 | 47.17 | 46.09 | 46.58 | 231,803 | -0.38(-0.81%) |
Feb 28, 2013 | 47.32 | 47.37 | 46.69 | 46.96 | 142,991 | -0.03(-0.06%) |
Feb 27, 2013 | 46.08 | 47.38 | 46.08 | 46.99 | 126,968 | +0.95(+2.06%) |
Feb 26, 2013 | 46.03 | 46.55 | 45.75 | 46.04 | 112,193 | +0.19(+0.41%) |
Feb 25, 2013 | 47.00 | 47.22 | 45.84 | 45.85 | 162,226 | -0.89(-1.90%) |
Feb 22, 2013 | 46.90 | 47.19 | 46.61 | 46.74 | 103,394 | +0.05(+0.11%) |
Feb 21, 2013 | 46.69 | 47.10 | 46.38 | 46.69 | 145,517 | +0.04(+0.09%) |
Feb 20, 2013 | 47.79 | 47.85 | 46.27 | 46.65 | 189,323 | -1.21(-2.53%) |
Feb 19, 2013 | 46.79 | 47.90 | 46.69 | 47.86 | 197,335 | +0.99(+2.11%) |
Feb 15, 2013 | 47.53 | 47.60 | 46.29 | 46.87 | 174,429 | -0.31(-0.66%) |
Feb 14, 2013 | 47.10 | 48.02 | 47.00 | 47.18 | 150,954 | -0.13(-0.27%) |
Feb 13, 2013 | 47.30 | 47.71 | 46.90 | 47.31 | 138,952 | +0.20(+0.42%) |
Feb 12, 2013 | 47.01 | 47.72 | 46.69 | 47.11 | 184,140 | -0.14(-0.30%) |
Feb 11, 2013 | 47.53 | 48.91 | 47.17 | 47.25 | 442,437 | -0.11(-0.23%) |
Feb 08, 2013 | 48.69 | 51.18 | 46.61 | 47.36 | 927,733 | -1.93(-3.92%) |
Feb 07, 2013 | 40.50 | 49.67 | 40.46 | 49.29 | 1,846,224 | +9.55(+24.03%) |
Feb 06, 2013 | 38.76 | 39.75 | 38.76 | 39.74 | 330,082 | +1.87(+4.94%) |
Feb 04, 2013 | 38.01 | 38.35 | 37.78 | 37.87 | 230,168 | -0.39(-1.02%) |