Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 48.85 | 49.25 | 48.66 | 49.22 | 0 | +0.60(+1.24%) |
Apr 29, 2013 | 48.51 | 48.76 | 48.37 | 48.62 | 497,873 | +0.46(+0.96%) |
Apr 26, 2013 | 48.19 | 48.43 | 48.00 | 48.15 | 383,031 | -0.28(-0.57%) |
Apr 25, 2013 | 48.27 | 48.55 | 48.22 | 48.43 | 622,144 | +0.42(+0.88%) |
Apr 24, 2013 | 47.72 | 48.12 | 47.72 | 48.01 | 0 | +0.31(+0.65%) |
Apr 23, 2013 | 47.55 | 47.81 | 47.46 | 47.70 | 426,358 | -0.03(-0.07%) |
Apr 22, 2013 | 47.60 | 47.75 | 47.44 | 47.73 | 267,497 | +0.21(+0.45%) |
Apr 19, 2013 | 47.35 | 47.56 | 47.28 | 47.52 | 489,319 | +0.83(+1.78%) |
Apr 18, 2013 | 47.00 | 47.00 | 46.57 | 46.69 | 334,809 | +0.11(+0.23%) |
Apr 17, 2013 | 46.74 | 46.79 | 46.30 | 46.58 | 627,703 | -0.54(-1.14%) |
Apr 16, 2013 | 47.05 | 47.17 | 46.86 | 47.12 | 323,100 | +0.99(+2.15%) |
Apr 15, 2013 | 46.67 | 46.76 | 46.08 | 46.13 | 841,395 | -0.78(-1.67%) |
Apr 12, 2013 | 47.15 | 47.15 | 46.60 | 46.91 | 477,458 | -0.62(-1.30%) |
Apr 11, 2013 | 47.47 | 47.71 | 47.44 | 47.53 | 353,898 | +0.02(+0.05%) |
Apr 10, 2013 | 47.23 | 47.64 | 47.23 | 47.50 | 430,616 | +0.51(+1.07%) |
Apr 09, 2013 | 46.65 | 47.19 | 46.60 | 47.00 | 611,231 | +0.34(+0.73%) |
Apr 08, 2013 | 46.47 | 46.68 | 46.30 | 46.65 | 471,568 | -0.18(-0.38%) |
Apr 05, 2013 | 46.28 | 46.87 | 46.18 | 46.83 | 465,973 | -0.44(-0.93%) |
Apr 04, 2013 | 47.20 | 47.33 | 46.96 | 47.27 | 819,300 | -0.20(-0.43%) |
Apr 03, 2013 | 47.81 | 47.87 | 47.36 | 47.48 | 638,446 | -0.43(-0.90%) |
Apr 02, 2013 | 48.06 | 48.07 | 47.84 | 47.91 | 486,573 | +0.22(+0.46%) |
Apr 01, 2013 | 48.04 | 48.13 | 47.58 | 47.69 | 432,041 | -0.44(-0.91%) |
Mar 28, 2013 | 47.93 | 48.16 | 47.88 | 48.13 | 679,730 | +0.00(+0.00%) |
Mar 27, 2013 | 47.94 | 48.15 | 47.77 | 48.13 | 699,198 | +0.08(+0.17%) |
Mar 26, 2013 | 47.74 | 48.06 | 47.74 | 48.05 | 549,813 | +0.73(+1.53%) |
Mar 25, 2013 | 47.54 | 47.70 | 47.15 | 47.32 | 761,730 | -0.02(-0.03%) |
Mar 22, 2013 | 47.31 | 47.35 | 47.15 | 47.34 | 375,512 | +0.23(+0.48%) |
Mar 21, 2013 | 47.29 | 47.39 | 47.06 | 47.11 | 1,094,024 | -0.42(-0.89%) |
Mar 20, 2013 | 47.57 | 47.63 | 47.40 | 47.53 | 1,770,824 | +0.39(+0.83%) |
Mar 19, 2013 | 47.44 | 47.44 | 46.87 | 47.14 | 523,931 | -0.24(-0.52%) |
Mar 18, 2013 | 47.62 | 47.62 | 47.33 | 47.39 | 1,029,877 | -0.59(-1.24%) |
Mar 15, 2013 | 48.06 | 48.09 | 47.86 | 47.98 | 188,957 | -0.54(-1.11%) |
Mar 14, 2013 | 48.32 | 48.58 | 48.32 | 48.52 | 371,945 | +0.31(+0.64%) |
Mar 13, 2013 | 48.54 | 48.54 | 48.21 | 48.21 | 419,748 | -0.46(-0.95%) |
Mar 12, 2013 | 48.99 | 48.99 | 48.58 | 48.67 | 2,306,825 | -0.52(-1.06%) |
Mar 11, 2013 | 49.20 | 49.30 | 49.10 | 49.20 | 768,190 | -0.26(-0.53%) |
Mar 08, 2013 | 49.47 | 49.51 | 49.22 | 49.46 | 669,687 | +0.26(+0.53%) |
Mar 07, 2013 | 49.11 | 49.20 | 49.04 | 49.20 | 761,263 | +0.06(+0.12%) |
Mar 06, 2013 | 49.24 | 49.24 | 48.99 | 49.14 | 670,035 | +0.13(+0.27%) |
Mar 05, 2013 | 48.93 | 49.08 | 48.85 | 49.01 | 1,485,498 | +0.41(+0.84%) |
Mar 04, 2013 | 48.54 | 48.60 | 48.30 | 48.60 | 557,838 | -0.38(-0.78%) |
Mar 01, 2013 | 48.78 | 49.06 | 48.66 | 48.98 | 895,851 | +0.01(+0.02%) |
Feb 28, 2013 | 49.12 | 49.28 | 48.96 | 48.98 | 498,072 | -0.05(-0.10%) |
Feb 27, 2013 | 48.50 | 49.16 | 48.50 | 49.03 | 425,413 | +0.66(+1.36%) |
Feb 26, 2013 | 48.47 | 48.51 | 48.17 | 48.37 | 329,139 | -0.47(-0.97%) |
Feb 22, 2013 | 48.97 | 48.99 | 48.69 | 48.84 | 456,056 | +0.13(+0.27%) |
Feb 21, 2013 | 48.76 | 48.87 | 48.48 | 48.71 | 999,869 | -0.51(-1.03%) |
Feb 20, 2013 | 49.73 | 49.73 | 49.19 | 49.21 | 2,036,635 | -0.23(-0.46%) |
Feb 19, 2013 | 49.42 | 49.53 | 49.33 | 49.44 | 650,222 | +0.05(+0.10%) |
Feb 15, 2013 | 49.62 | 49.62 | 49.32 | 49.39 | 481,074 | -0.09(-0.18%) |
Feb 14, 2013 | 49.38 | 49.51 | 49.24 | 49.48 | 319,385 | +0.06(+0.12%) |
Feb 13, 2013 | 49.47 | 49.53 | 49.35 | 49.42 | 381,869 | +0.30(+0.61%) |
Feb 12, 2013 | 49.07 | 49.29 | 48.89 | 49.12 | 636,527 | +0.13(+0.27%) |
Feb 11, 2013 | 48.96 | 49.07 | 48.77 | 48.99 | 832,115 | +0.01(+0.02%) |
Feb 08, 2013 | 48.75 | 49.05 | 48.70 | 48.98 | 405,799 | +0.57(+1.18%) |
Feb 07, 2013 | 48.81 | 48.81 | 48.32 | 48.41 | 1,769,527 | -0.55(-1.11%) |
Feb 06, 2013 | 48.76 | 48.98 | 48.58 | 48.96 | 1,289,395 | +0.12(+0.25%) |
Feb 04, 2013 | 49.26 | 49.28 | 48.76 | 48.84 | 911,057 | -0.69(-1.40%) |