Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 53.00 | 53.47 | 52.64 | 53.03 | 560,751 | -0.03(-0.06%) |
Apr 29, 2013 | 53.00 | 53.47 | 51.98 | 53.06 | 513,534 | +0.19(+0.36%) |
Apr 26, 2013 | 54.14 | 54.75 | 52.65 | 52.87 | 614,554 | -1.31(-2.42%) |
Apr 25, 2013 | 55.50 | 55.68 | 53.80 | 54.18 | 871,289 | -0.93(-1.69%) |
Apr 24, 2013 | 53.97 | 56.29 | 53.59 | 55.11 | 883,301 | +1.33(+2.47%) |
Apr 23, 2013 | 52.94 | 54.16 | 52.80 | 53.78 | 433,022 | +0.87(+1.64%) |
Apr 22, 2013 | 52.50 | 53.24 | 52.22 | 52.91 | 413,332 | +0.69(+1.32%) |
Apr 19, 2013 | 51.84 | 52.55 | 51.32 | 52.22 | 463,242 | +0.60(+1.16%) |
Apr 18, 2013 | 51.89 | 52.02 | 51.50 | 51.62 | 372,168 | -0.26(-0.50%) |
Apr 17, 2013 | 51.99 | 52.03 | 51.36 | 51.88 | 302,844 | -0.16(-0.31%) |
Apr 16, 2013 | 51.67 | 52.37 | 51.08 | 52.04 | 505,047 | +0.74(+1.44%) |
Apr 15, 2013 | 51.62 | 52.00 | 51.04 | 51.30 | 575,341 | -0.74(-1.42%) |
Apr 12, 2013 | 52.65 | 52.84 | 51.90 | 52.04 | 464,986 | -0.82(-1.55%) |
Apr 11, 2013 | 52.37 | 53.12 | 52.26 | 52.86 | 458,709 | +0.49(+0.94%) |
Apr 10, 2013 | 52.20 | 52.87 | 52.05 | 52.37 | 352,877 | +0.19(+0.36%) |
Apr 09, 2013 | 52.14 | 52.59 | 51.53 | 52.18 | 422,875 | +0.14(+0.27%) |
Apr 08, 2013 | 50.90 | 52.06 | 50.81 | 52.04 | 469,571 | +1.33(+2.62%) |
Apr 05, 2013 | 50.28 | 51.17 | 50.01 | 50.71 | 450,478 | -0.20(-0.39%) |
Apr 04, 2013 | 50.84 | 51.33 | 50.79 | 50.91 | 465,533 | -0.09(-0.18%) |
Apr 03, 2013 | 52.31 | 52.55 | 50.63 | 51.00 | 742,836 | -1.33(-2.54%) |
Apr 02, 2013 | 52.99 | 53.17 | 52.26 | 52.33 | 497,060 | -0.48(-0.91%) |
Apr 01, 2013 | 53.39 | 53.43 | 52.58 | 52.81 | 735,548 | -0.62(-1.16%) |
Mar 28, 2013 | 53.04 | 53.91 | 53.00 | 53.43 | 567,784 | +0.39(+0.74%) |
Mar 27, 2013 | 52.94 | 53.30 | 52.80 | 53.04 | 490,524 | +0.10(+0.19%) |
Mar 26, 2013 | 52.50 | 53.15 | 52.19 | 52.94 | 415,650 | +0.60(+1.15%) |
Mar 25, 2013 | 51.50 | 53.38 | 51.50 | 52.34 | 825,561 | +1.05(+2.05%) |
Mar 22, 2013 | 50.18 | 51.90 | 50.18 | 51.29 | 498,381 | +1.11(+2.21%) |
Mar 21, 2013 | 49.50 | 50.84 | 49.06 | 50.18 | 842,908 | +0.65(+1.31%) |
Mar 20, 2013 | 49.00 | 49.74 | 48.84 | 49.53 | 546,875 | +0.76(+1.56%) |
Mar 19, 2013 | 48.89 | 49.16 | 48.36 | 48.77 | 641,905 | -0.14(-0.29%) |
Mar 18, 2013 | 49.00 | 49.06 | 48.52 | 48.91 | 608,907 | -0.55(-1.11%) |
Mar 15, 2013 | 49.32 | 49.65 | 49.03 | 49.46 | 899,415 | -0.11(-0.22%) |
Mar 14, 2013 | 49.74 | 49.75 | 49.18 | 49.57 | 895,607 | -0.22(-0.44%) |
Mar 13, 2013 | 50.03 | 50.15 | 49.66 | 49.79 | 595,182 | -0.37(-0.74%) |
Mar 12, 2013 | 50.00 | 50.38 | 49.76 | 50.16 | 532,925 | +0.11(+0.22%) |
Mar 11, 2013 | 50.13 | 50.48 | 49.67 | 50.05 | 503,722 | -0.07(-0.14%) |
Mar 08, 2013 | 49.59 | 50.22 | 49.57 | 50.12 | 633,933 | +0.65(+1.31%) |
Mar 07, 2013 | 49.60 | 49.84 | 49.30 | 49.47 | 419,857 | -0.14(-0.28%) |
Mar 06, 2013 | 50.49 | 50.79 | 48.52 | 49.61 | 1,429,020 | -0.84(-1.67%) |
Mar 05, 2013 | 50.84 | 51.16 | 50.25 | 50.45 | 549,921 | -0.12(-0.24%) |
Mar 04, 2013 | 50.12 | 50.70 | 49.76 | 50.57 | 355,606 | +0.33(+0.66%) |
Mar 01, 2013 | 50.00 | 50.54 | 49.93 | 50.24 | 379,486 | +0.08(+0.16%) |
Feb 28, 2013 | 49.95 | 50.39 | 49.91 | 50.16 | 514,345 | +0.74(+1.50%) |
Feb 27, 2013 | 49.31 | 49.77 | 49.07 | 49.42 | 527,061 | +0.11(+0.22%) |
Feb 26, 2013 | 49.25 | 49.60 | 48.95 | 49.31 | 548,045 | +0.24(+0.49%) |
Feb 25, 2013 | 49.71 | 50.51 | 49.05 | 49.07 | 501,081 | -0.30(-0.61%) |
Feb 22, 2013 | 49.67 | 49.87 | 49.06 | 49.37 | 449,734 | -0.03(-0.06%) |
Feb 21, 2013 | 49.60 | 49.89 | 48.63 | 49.40 | 606,647 | -0.36(-0.72%) |
Feb 20, 2013 | 50.41 | 50.79 | 49.74 | 49.76 | 528,666 | -0.90(-1.78%) |
Feb 19, 2013 | 49.91 | 50.68 | 49.91 | 50.66 | 526,472 | +0.85(+1.71%) |
Feb 15, 2013 | 50.75 | 51.24 | 49.75 | 49.81 | 659,144 | -0.93(-1.83%) |
Feb 14, 2013 | 50.02 | 50.75 | 49.82 | 50.74 | 570,807 | +0.82(+1.64%) |
Feb 13, 2013 | 49.97 | 50.12 | 49.51 | 49.92 | 498,724 | +0.12(+0.24%) |
Feb 12, 2013 | 48.83 | 49.90 | 48.83 | 49.80 | 590,378 | +0.98(+2.01%) |
Feb 11, 2013 | 48.90 | 49.37 | 48.53 | 48.82 | 668,425 | -0.01(-0.02%) |
Feb 08, 2013 | 48.65 | 48.95 | 48.26 | 48.83 | 596,756 | +0.12(+0.25%) |
Feb 07, 2013 | 48.50 | 48.74 | 48.16 | 48.71 | 471,686 | +0.20(+0.41%) |
Feb 06, 2013 | 48.75 | 49.00 | 47.22 | 48.51 | 1,191,799 | -1.75(-3.48%) |
Feb 04, 2013 | 50.64 | 50.93 | 50.11 | 50.26 | 616,921 | -1.07(-2.08%) |