Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 47.62 | 47.65 | 47.62 | 47.64 | 131,816 | +0.01(+0.02%) |
Apr 29, 2013 | 47.62 | 47.64 | 47.62 | 47.63 | 9,253 | +0.01(+0.02%) |
Apr 26, 2013 | 47.62 | 47.63 | 47.61 | 47.63 | 8,595 | +0.02(+0.04%) |
Apr 25, 2013 | 47.63 | 47.63 | 47.61 | 47.61 | 28,484 | +0.00(+0.00%) |
Apr 24, 2013 | 47.62 | 47.62 | 47.61 | 47.61 | 60,163 | +0.00(+0.00%) |
Apr 23, 2013 | 47.61 | 47.63 | 47.61 | 47.61 | 29,124 | +0.00(+0.00%) |
Apr 22, 2013 | 47.61 | 47.63 | 47.61 | 47.61 | 297,384 | -0.00(-0.01%) |
Apr 19, 2013 | 47.61 | 47.62 | 47.61 | 47.61 | 2,076 | -0.01(-0.03%) |
Apr 18, 2013 | 47.61 | 47.63 | 47.61 | 47.62 | 8,578 | -0.01(-0.02%) |
Apr 17, 2013 | 47.61 | 47.63 | 47.61 | 47.63 | 29,917 | +0.01(+0.02%) |
Apr 16, 2013 | 47.63 | 47.63 | 47.62 | 47.62 | 46,003 | -0.01(-0.02%) |
Apr 15, 2013 | 47.62 | 47.63 | 47.62 | 47.63 | 18,534 | +0.01(+0.02%) |
Apr 12, 2013 | 47.63 | 47.63 | 47.62 | 47.62 | 6,415 | +0.00(+0.00%) |
Apr 11, 2013 | 47.62 | 47.62 | 47.61 | 47.62 | 53,805 | +0.01(+0.03%) |
Apr 10, 2013 | 47.62 | 47.62 | 47.61 | 47.61 | 7,242 | -0.01(-0.02%) |
Apr 09, 2013 | 47.62 | 47.62 | 47.61 | 47.62 | 13,783 | -0.00(-0.01%) |
Apr 08, 2013 | 47.61 | 47.62 | 47.61 | 47.62 | 12,196 | +0.00(+0.00%) |
Apr 05, 2013 | 47.62 | 47.62 | 47.61 | 47.62 | 16,448 | +0.01(+0.02%) |
Apr 04, 2013 | 47.62 | 47.62 | 47.61 | 47.62 | 3,556 | +0.00(+0.00%) |
Apr 03, 2013 | 47.62 | 47.62 | 47.59 | 47.62 | 1,803 | +0.01(+0.02%) |
Apr 02, 2013 | 47.58 | 47.61 | 47.58 | 47.61 | 33,502 | +0.00(+0.01%) |
Apr 01, 2013 | 47.61 | 47.61 | 47.59 | 47.60 | 12,106 | +0.00(+0.00%) |
Mar 28, 2013 | 47.59 | 47.60 | 47.59 | 47.60 | 21,431 | -0.01(-0.02%) |
Mar 27, 2013 | 47.61 | 47.62 | 47.61 | 47.61 | 15,834 | +0.01(+0.01%) |
Mar 26, 2013 | 47.61 | 47.61 | 47.59 | 47.60 | 4,454 | +0.00(+0.00%) |
Mar 25, 2013 | 47.60 | 47.61 | 47.59 | 47.60 | 9,794 | +0.02(+0.04%) |
Mar 22, 2013 | 47.60 | 47.61 | 47.59 | 47.59 | 5,234 | -0.00(-0.01%) |
Mar 21, 2013 | 47.60 | 47.61 | 47.59 | 47.59 | 4,680 | -0.01(-0.02%) |
Mar 20, 2013 | 47.59 | 47.61 | 47.59 | 47.60 | 13,752 | -0.01(-0.03%) |
Mar 19, 2013 | 47.60 | 47.62 | 47.60 | 47.61 | 2,312 | +0.01(+0.03%) |
Mar 18, 2013 | 47.61 | 47.61 | 47.59 | 47.60 | 6,696 | +0.01(+0.02%) |
Mar 15, 2013 | 47.57 | 47.60 | 47.57 | 47.59 | 9,871 | +0.02(+0.04%) |
Mar 14, 2013 | 47.58 | 47.58 | 47.57 | 47.57 | 145,483 | -0.02(-0.03%) |
Mar 13, 2013 | 47.57 | 47.59 | 47.57 | 47.59 | 853 | -0.00(-0.01%) |
Mar 12, 2013 | 47.59 | 47.60 | 47.58 | 47.59 | 4,088 | +0.01(+0.02%) |
Mar 11, 2013 | 47.59 | 47.60 | 47.58 | 47.58 | 44,860 | -0.01(-0.02%) |
Mar 08, 2013 | 47.58 | 47.59 | 47.57 | 47.59 | 19,535 | -0.00(-0.00%) |
Mar 07, 2013 | 47.59 | 47.60 | 47.59 | 47.59 | 5,889 | +0.00(+0.00%) |
Mar 06, 2013 | 47.58 | 47.61 | 47.58 | 47.59 | 10,304 | -0.00(-0.01%) |
Mar 05, 2013 | 47.60 | 47.61 | 47.59 | 47.59 | 3,639 | -0.01(-0.01%) |
Mar 04, 2013 | 47.60 | 47.62 | 47.60 | 47.60 | 10,671 | -0.00(-0.01%) |
Mar 01, 2013 | 47.62 | 47.62 | 47.60 | 47.60 | 70,731 | -0.01(-0.03%) |
Feb 28, 2013 | 47.61 | 47.61 | 47.59 | 47.61 | 9,978 | +0.01(+0.01%) |
Feb 27, 2013 | 47.60 | 47.62 | 47.60 | 47.61 | 5,131 | +0.01(+0.01%) |
Feb 26, 2013 | 47.62 | 47.62 | 47.60 | 47.60 | 2,857 | +0.01(+0.01%) |
Feb 22, 2013 | 47.58 | 47.61 | 47.58 | 47.59 | 11,549 | +0.01(+0.01%) |
Feb 21, 2013 | 47.61 | 47.61 | 47.59 | 47.59 | 13,449 | -0.01(-0.01%) |
Feb 20, 2013 | 47.56 | 47.60 | 47.56 | 47.60 | 8,650 | +0.03(+0.06%) |
Feb 19, 2013 | 47.58 | 47.59 | 47.57 | 47.57 | 4,111 | -0.02(-0.04%) |
Feb 15, 2013 | 47.57 | 47.59 | 47.57 | 47.59 | 4,409 | -0.01(-0.02%) |
Feb 14, 2013 | 47.59 | 47.60 | 47.57 | 47.60 | 16,080 | +0.03(+0.07%) |
Feb 13, 2013 | 47.56 | 47.58 | 47.56 | 47.56 | 7,634 | -0.00(-0.01%) |
Feb 12, 2013 | 47.59 | 47.59 | 47.57 | 47.57 | 3,637 | -0.03(-0.06%) |
Feb 11, 2013 | 47.62 | 47.62 | 47.58 | 47.60 | 7,572 | -0.01(-0.02%) |
Feb 08, 2013 | 47.58 | 47.61 | 47.58 | 47.61 | 14,643 | +0.00(+0.00%) |
Feb 07, 2013 | 47.59 | 47.61 | 47.59 | 47.61 | 6,299 | +0.01(+0.02%) |
Feb 06, 2013 | 47.60 | 47.60 | 47.59 | 47.59 | 2,913 | +0.00(+0.01%) |
Feb 04, 2013 | 47.59 | 47.61 | 47.59 | 47.59 | 5,286 | +0.00(+0.01%) |