Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 56.21 | 58.79 | 56.21 | 58.75 | 833,637 | +2.72(+4.86%) |
Apr 29, 2013 | 55.74 | 57.38 | 55.00 | 56.03 | 455,584 | +0.83(+1.50%) |
Apr 26, 2013 | 55.00 | 55.45 | 54.98 | 55.20 | 445,570 | +0.22(+0.41%) |
Apr 25, 2013 | 54.95 | 55.13 | 54.54 | 54.98 | 234,590 | +0.27(+0.50%) |
Apr 24, 2013 | 54.22 | 54.81 | 54.20 | 54.71 | 323,160 | +0.76(+1.41%) |
Apr 23, 2013 | 53.40 | 53.97 | 53.04 | 53.95 | 384,434 | -0.50(-0.92%) |
Apr 22, 2013 | 54.54 | 54.60 | 54.09 | 54.45 | 368,461 | -0.12(-0.22%) |
Apr 19, 2013 | 53.84 | 54.63 | 53.56 | 54.57 | 451,862 | +0.75(+1.39%) |
Apr 18, 2013 | 54.48 | 54.48 | 53.40 | 53.82 | 423,151 | -0.45(-0.84%) |
Apr 17, 2013 | 54.64 | 54.72 | 53.67 | 54.28 | 243,409 | -0.54(-0.99%) |
Apr 16, 2013 | 54.57 | 54.95 | 54.28 | 54.82 | 255,781 | +0.55(+1.01%) |
Apr 15, 2013 | 54.75 | 54.75 | 53.78 | 54.27 | 412,191 | -0.69(-1.26%) |
Apr 12, 2013 | 54.98 | 55.15 | 54.02 | 54.96 | 274,109 | -0.18(-0.32%) |
Apr 11, 2013 | 54.58 | 55.89 | 54.50 | 55.14 | 489,164 | +0.62(+1.15%) |
Apr 10, 2013 | 52.95 | 54.54 | 52.95 | 54.52 | 289,476 | +1.44(+2.71%) |
Apr 09, 2013 | 52.53 | 53.57 | 52.53 | 53.08 | 467,616 | +0.90(+1.72%) |
Apr 08, 2013 | 52.04 | 52.25 | 51.74 | 52.18 | 146,639 | -0.13(-0.25%) |
Apr 05, 2013 | 53.46 | 53.46 | 51.75 | 52.31 | 388,362 | -0.99(-1.86%) |
Apr 04, 2013 | 53.31 | 54.50 | 53.04 | 53.30 | 401,488 | +0.06(+0.11%) |
Apr 03, 2013 | 53.27 | 53.82 | 52.82 | 53.24 | 461,886 | -0.11(-0.20%) |
Apr 02, 2013 | 53.46 | 53.65 | 52.89 | 53.35 | 303,045 | +0.12(+0.22%) |
Apr 01, 2013 | 53.44 | 53.65 | 52.68 | 53.23 | 269,763 | -0.33(-0.62%) |
Mar 28, 2013 | 53.19 | 53.62 | 53.04 | 53.57 | 235,782 | +0.31(+0.57%) |
Mar 27, 2013 | 52.62 | 53.35 | 52.53 | 53.26 | 202,804 | +0.43(+0.81%) |
Mar 26, 2013 | 52.19 | 52.90 | 52.11 | 52.83 | 395,526 | +0.74(+1.42%) |
Mar 25, 2013 | 52.28 | 52.28 | 51.85 | 52.09 | 313,958 | -0.01(-0.03%) |
Mar 22, 2013 | 52.64 | 52.76 | 51.91 | 52.11 | 186,208 | -0.31(-0.58%) |
Mar 21, 2013 | 52.83 | 53.06 | 52.28 | 52.41 | 167,550 | -0.67(-1.27%) |
Mar 20, 2013 | 52.93 | 53.33 | 52.70 | 53.08 | 200,201 | +0.19(+0.36%) |
Mar 19, 2013 | 52.79 | 52.99 | 52.26 | 52.89 | 267,146 | +0.05(+0.09%) |
Mar 18, 2013 | 52.03 | 53.11 | 51.88 | 52.85 | 282,303 | +0.34(+0.65%) |
Mar 15, 2013 | 51.78 | 52.54 | 51.58 | 52.51 | 542,188 | +0.73(+1.40%) |
Mar 14, 2013 | 51.68 | 51.89 | 51.52 | 51.78 | 351,323 | +0.26(+0.50%) |
Mar 13, 2013 | 52.59 | 52.59 | 51.43 | 51.52 | 323,066 | -1.02(-1.94%) |
Mar 12, 2013 | 52.30 | 52.60 | 51.84 | 52.54 | 203,833 | +0.27(+0.52%) |
Mar 11, 2013 | 52.34 | 52.47 | 51.73 | 52.27 | 234,066 | -0.24(-0.45%) |
Mar 08, 2013 | 52.11 | 52.51 | 51.97 | 52.51 | 172,461 | +0.73(+1.42%) |
Mar 07, 2013 | 52.04 | 52.04 | 51.69 | 51.77 | 102,780 | -0.15(-0.29%) |
Mar 06, 2013 | 51.69 | 52.28 | 51.69 | 51.92 | 285,948 | +0.23(+0.45%) |
Mar 05, 2013 | 50.58 | 51.97 | 50.58 | 51.69 | 321,711 | +1.28(+2.55%) |
Mar 04, 2013 | 49.89 | 50.41 | 49.57 | 50.41 | 240,450 | +0.51(+1.02%) |
Mar 01, 2013 | 49.80 | 50.22 | 49.04 | 49.90 | 391,005 | -0.15(-0.30%) |
Feb 28, 2013 | 50.50 | 50.50 | 49.94 | 50.05 | 252,879 | -0.43(-0.85%) |
Feb 27, 2013 | 49.49 | 50.63 | 49.15 | 50.48 | 323,631 | +0.91(+1.83%) |
Feb 26, 2013 | 50.54 | 50.54 | 49.39 | 49.57 | 542,216 | -0.90(-1.79%) |
Feb 25, 2013 | 50.37 | 51.77 | 50.37 | 50.47 | 663,275 | +0.07(+0.13%) |
Feb 22, 2013 | 50.37 | 50.51 | 49.83 | 50.41 | 245,597 | +0.03(+0.07%) |
Feb 21, 2013 | 50.18 | 50.72 | 49.99 | 50.37 | 590,029 | +0.27(+0.54%) |
Feb 20, 2013 | 50.39 | 50.49 | 49.93 | 50.10 | 563,297 | -0.18(-0.35%) |
Feb 19, 2013 | 50.61 | 50.61 | 50.03 | 50.28 | 345,098 | -0.33(-0.65%) |
Feb 15, 2013 | 50.16 | 50.61 | 49.99 | 50.61 | 308,486 | +0.41(+0.82%) |
Feb 14, 2013 | 50.18 | 50.30 | 49.93 | 50.20 | 122,585 | +0.07(+0.13%) |
Feb 13, 2013 | 50.41 | 50.49 | 49.95 | 50.13 | 273,506 | -0.09(-0.17%) |
Feb 12, 2013 | 50.08 | 50.35 | 49.94 | 50.22 | 252,278 | +0.10(+0.20%) |
Feb 11, 2013 | 50.20 | 50.30 | 49.99 | 50.12 | 232,810 | +0.01(+0.03%) |
Feb 08, 2013 | 49.93 | 50.37 | 49.93 | 50.10 | 585,021 | +0.33(+0.66%) |
Feb 07, 2013 | 49.01 | 49.79 | 48.80 | 49.77 | 395,645 | +0.71(+1.46%) |
Feb 06, 2013 | 48.45 | 49.33 | 48.30 | 49.06 | 598,013 | +0.05(+0.10%) |
Feb 04, 2013 | 48.69 | 49.07 | 48.69 | 49.01 | 245,983 | +0.19(+0.39%) |