Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 49.84 | 51.00 | 49.60 | 51.00 | 910,619 | +0.90(+1.79%) |
Apr 29, 2013 | 49.65 | 50.12 | 49.39 | 50.10 | 809,218 | +0.66(+1.33%) |
Apr 26, 2013 | 49.83 | 49.76 | 49.12 | 49.44 | 867,105 | -0.32(-0.63%) |
Apr 25, 2013 | 50.13 | 50.35 | 49.69 | 49.76 | 635,469 | -0.41(-0.81%) |
Apr 24, 2013 | 50.04 | 50.39 | 50.04 | 50.16 | 654,618 | +0.00(+0.00%) |
Apr 23, 2013 | 49.88 | 50.18 | 49.71 | 50.16 | 841,691 | +0.55(+1.10%) |
Apr 22, 2013 | 49.88 | 50.02 | 49.50 | 49.62 | 394,037 | -0.31(-0.62%) |
Apr 19, 2013 | 49.30 | 50.13 | 49.17 | 49.92 | 810,113 | +0.64(+1.29%) |
Apr 18, 2013 | 49.43 | 49.43 | 49.06 | 49.29 | 404,430 | -0.07(-0.14%) |
Apr 17, 2013 | 49.76 | 50.01 | 49.08 | 49.36 | 609,334 | -0.71(-1.43%) |
Apr 16, 2013 | 50.02 | 50.07 | 49.55 | 50.07 | 639,086 | +0.39(+0.79%) |
Apr 15, 2013 | 50.38 | 50.63 | 49.55 | 49.68 | 859,847 | -0.95(-1.87%) |
Apr 12, 2013 | 50.39 | 50.63 | 50.27 | 50.63 | 488,287 | +0.11(+0.21%) |
Apr 11, 2013 | 50.18 | 50.78 | 50.18 | 50.52 | 534,913 | +0.35(+0.70%) |
Apr 10, 2013 | 50.20 | 50.37 | 50.11 | 50.17 | 592,901 | +0.12(+0.24%) |
Apr 09, 2013 | 50.19 | 50.31 | 49.67 | 50.05 | 442,340 | -0.16(-0.32%) |
Apr 08, 2013 | 49.59 | 50.21 | 49.34 | 50.21 | 892,702 | +0.74(+1.50%) |
Apr 05, 2013 | 49.12 | 49.53 | 48.83 | 49.47 | 933,994 | -0.01(-0.03%) |
Apr 04, 2013 | 49.40 | 49.57 | 49.16 | 49.48 | 1,255,396 | +0.28(+0.57%) |
Apr 03, 2013 | 49.64 | 49.86 | 49.06 | 49.20 | 475,900 | -0.32(-0.65%) |
Apr 02, 2013 | 49.78 | 50.02 | 49.47 | 49.53 | 479,487 | -0.14(-0.28%) |
Apr 01, 2013 | 49.55 | 49.82 | 49.43 | 49.67 | 440,343 | -0.08(-0.15%) |
Mar 28, 2013 | 49.74 | 49.88 | 49.55 | 49.74 | 652,023 | +0.08(+0.17%) |
Mar 27, 2013 | 49.76 | 49.76 | 49.20 | 49.66 | 788,626 | -0.44(-0.88%) |
Mar 26, 2013 | 49.76 | 50.18 | 49.67 | 50.10 | 355,811 | +0.46(+0.93%) |
Mar 25, 2013 | 49.94 | 49.96 | 49.48 | 49.64 | 351,487 | -0.13(-0.25%) |
Mar 22, 2013 | 49.73 | 49.98 | 49.62 | 49.76 | 442,547 | +0.19(+0.38%) |
Mar 21, 2013 | 49.10 | 49.73 | 49.10 | 49.57 | 614,936 | +0.22(+0.44%) |
Mar 20, 2013 | 49.49 | 49.52 | 49.13 | 49.36 | 384,414 | +0.02(+0.04%) |
Mar 19, 2013 | 49.37 | 49.51 | 48.98 | 49.34 | 361,291 | +0.06(+0.13%) |
Mar 18, 2013 | 49.40 | 49.69 | 49.21 | 49.28 | 866,344 | -0.35(-0.70%) |
Mar 15, 2013 | 49.83 | 49.84 | 49.53 | 49.62 | 1,021,353 | -0.07(-0.14%) |
Mar 14, 2013 | 49.84 | 50.25 | 49.65 | 49.69 | 532,494 | -0.22(-0.43%) |
Mar 13, 2013 | 50.14 | 50.24 | 49.87 | 49.91 | 395,146 | -0.15(-0.29%) |
Mar 12, 2013 | 50.08 | 50.18 | 49.76 | 50.05 | 450,978 | -0.18(-0.36%) |
Mar 11, 2013 | 49.96 | 50.25 | 49.70 | 50.23 | 443,004 | +0.22(+0.44%) |
Mar 08, 2013 | 50.37 | 50.40 | 49.89 | 50.01 | 441,545 | -0.19(-0.39%) |
Mar 07, 2013 | 50.32 | 50.53 | 50.02 | 50.21 | 425,668 | -0.03(-0.06%) |
Mar 06, 2013 | 50.62 | 50.62 | 49.88 | 50.23 | 375,923 | -0.16(-0.32%) |
Mar 05, 2013 | 49.82 | 50.39 | 49.82 | 50.39 | 337,808 | +0.47(+0.93%) |
Mar 04, 2013 | 49.26 | 50.00 | 49.12 | 49.93 | 584,643 | +0.58(+1.18%) |
Mar 01, 2013 | 49.23 | 49.60 | 48.78 | 49.35 | 618,604 | -0.09(-0.18%) |
Feb 28, 2013 | 49.41 | 49.76 | 49.35 | 49.44 | 685,023 | -0.07(-0.14%) |
Feb 27, 2013 | 49.20 | 49.70 | 48.99 | 49.51 | 378,200 | +0.25(+0.51%) |
Feb 26, 2013 | 49.32 | 49.45 | 48.69 | 49.26 | 427,926 | +0.21(+0.43%) |
Feb 25, 2013 | 50.17 | 50.20 | 49.03 | 49.05 | 523,295 | -1.07(-2.14%) |
Feb 22, 2013 | 49.94 | 50.21 | 49.86 | 50.12 | 388,879 | +0.48(+0.97%) |
Feb 21, 2013 | 49.86 | 49.93 | 49.48 | 49.64 | 752,740 | -0.30(-0.60%) |
Feb 20, 2013 | 50.04 | 50.37 | 49.62 | 49.94 | 1,440,486 | -0.04(-0.08%) |
Feb 19, 2013 | 49.76 | 50.14 | 49.74 | 49.98 | 661,969 | +0.21(+0.42%) |
Feb 15, 2013 | 49.81 | 50.04 | 49.32 | 49.77 | 1,387,778 | +0.04(+0.08%) |
Feb 14, 2013 | 50.25 | 50.28 | 49.63 | 49.73 | 1,097,131 | -0.56(-1.11%) |
Feb 13, 2013 | 50.59 | 50.80 | 50.23 | 50.28 | 618,205 | -0.30(-0.59%) |
Feb 12, 2013 | 50.99 | 51.07 | 50.58 | 50.58 | 588,789 | +0.04(+0.08%) |
Feb 11, 2013 | 50.55 | 50.85 | 50.49 | 50.54 | 507,693 | +0.08(+0.15%) |
Feb 08, 2013 | 50.53 | 50.53 | 50.17 | 50.46 | 643,305 | +0.10(+0.21%) |
Feb 07, 2013 | 50.45 | 50.45 | 49.83 | 50.36 | 415,156 | -0.22(-0.43%) |
Feb 06, 2013 | 49.95 | 50.60 | 49.95 | 50.58 | 451,443 | +0.47(+0.93%) |
Feb 04, 2013 | 50.53 | 50.73 | 50.01 | 50.11 | 1,032,654 | -0.55(-1.08%) |