Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 51.18 | 51.20 | 50.60 | 50.94 | 24,210 | -0.20(-0.39%) |
Apr 29, 2013 | 49.42 | 51.18 | 49.41 | 51.14 | 65,030 | +2.11(+4.31%) |
Apr 26, 2013 | 49.00 | 49.10 | 48.93 | 49.03 | 12,300 | -0.15(-0.31%) |
Apr 25, 2013 | 48.70 | 49.25 | 48.55 | 49.18 | 21,183 | +0.77(+1.59%) |
Apr 24, 2013 | 48.70 | 48.70 | 48.28 | 48.41 | 10,724 | -0.06(-0.12%) |
Apr 23, 2013 | 49.00 | 49.00 | 48.32 | 48.47 | 25,133 | -0.53(-1.08%) |
Apr 22, 2013 | 49.05 | 49.15 | 48.62 | 49.00 | 209,154 | -0.54(-1.09%) |
Apr 19, 2013 | 49.46 | 49.75 | 49.46 | 49.54 | 9,762 | -0.14(-0.28%) |
Apr 18, 2013 | 49.96 | 50.22 | 49.43 | 49.68 | 10,159 | -0.02(-0.04%) |
Apr 17, 2013 | 49.42 | 49.98 | 49.42 | 49.70 | 35,983 | -0.06(-0.12%) |
Apr 16, 2013 | 49.28 | 49.79 | 49.19 | 49.76 | 13,115 | +0.93(+1.90%) |
Apr 15, 2013 | 49.24 | 49.50 | 48.77 | 48.83 | 55,071 | -1.23(-2.46%) |
Apr 12, 2013 | 49.53 | 50.06 | 49.53 | 50.06 | 27,499 | +0.71(+1.44%) |
Apr 11, 2013 | 49.52 | 49.79 | 49.30 | 49.35 | 44,755 | +0.15(+0.30%) |
Apr 10, 2013 | 49.29 | 50.38 | 48.78 | 49.20 | 48,891 | -0.09(-0.18%) |
Apr 09, 2013 | 48.91 | 49.36 | 48.91 | 49.29 | 16,232 | +0.42(+0.86%) |
Apr 08, 2013 | 48.73 | 48.90 | 48.62 | 48.87 | 27,109 | +0.59(+1.22%) |
Apr 05, 2013 | 48.31 | 48.45 | 48.07 | 48.28 | 23,232 | -0.02(-0.04%) |
Apr 04, 2013 | 48.50 | 48.82 | 48.16 | 48.30 | 21,394 | -0.53(-1.09%) |
Apr 03, 2013 | 48.78 | 48.99 | 48.58 | 48.83 | 21,821 | +0.28(+0.58%) |
Apr 02, 2013 | 49.00 | 49.13 | 48.22 | 48.55 | 27,224 | +0.00(+0.00%) |
Apr 01, 2013 | 49.65 | 49.66 | 48.21 | 48.55 | 119,989 | -1.56(-3.11%) |
Mar 28, 2013 | 53.55 | 53.60 | 50.01 | 50.11 | 127,528 | -3.45(-6.44%) |
Mar 27, 2013 | 53.29 | 53.73 | 53.18 | 53.56 | 19,350 | +0.38(+0.71%) |
Mar 26, 2013 | 53.07 | 53.24 | 52.89 | 53.18 | 5,897 | +0.14(+0.26%) |
Mar 25, 2013 | 52.74 | 53.14 | 52.68 | 53.04 | 25,001 | +0.07(+0.13%) |
Mar 22, 2013 | 52.99 | 53.02 | 52.50 | 52.97 | 33,109 | -0.29(-0.54%) |
Mar 21, 2013 | 52.85 | 53.32 | 52.82 | 53.26 | 40,620 | +0.17(+0.32%) |
Mar 20, 2013 | 52.71 | 53.13 | 52.45 | 53.09 | 51,241 | +0.66(+1.26%) |
Mar 19, 2013 | 52.04 | 52.54 | 51.92 | 52.43 | 24,719 | +0.36(+0.69%) |
Mar 18, 2013 | 51.91 | 52.12 | 51.60 | 52.07 | 30,518 | -0.34(-0.65%) |
Mar 15, 2013 | 52.48 | 52.50 | 52.25 | 52.41 | 36,898 | -0.16(-0.30%) |
Mar 14, 2013 | 52.12 | 52.59 | 52.12 | 52.57 | 16,371 | +0.40(+0.77%) |
Mar 13, 2013 | 52.19 | 52.24 | 51.62 | 52.17 | 123,337 | -0.33(-0.63%) |
Mar 12, 2013 | 52.47 | 52.67 | 52.22 | 52.50 | 17,614 | +0.06(+0.11%) |
Mar 11, 2013 | 52.11 | 52.70 | 52.08 | 52.44 | 19,940 | +0.36(+0.69%) |
Mar 08, 2013 | 51.73 | 52.21 | 51.31 | 52.08 | 29,650 | +0.39(+0.75%) |
Mar 07, 2013 | 51.37 | 51.69 | 51.02 | 51.69 | 24,887 | +0.50(+0.98%) |
Mar 06, 2013 | 51.97 | 52.15 | 51.17 | 51.19 | 21,285 | -1.18(-2.25%) |
Mar 05, 2013 | 52.26 | 52.61 | 52.16 | 52.37 | 87,655 | +0.31(+0.60%) |
Mar 04, 2013 | 52.28 | 52.31 | 51.41 | 52.06 | 56,910 | -0.30(-0.57%) |
Mar 01, 2013 | 51.81 | 52.39 | 51.70 | 52.36 | 30,618 | +0.10(+0.19%) |
Feb 28, 2013 | 52.03 | 52.40 | 52.03 | 52.26 | 16,139 | +0.67(+1.30%) |
Feb 27, 2013 | 51.92 | 52.01 | 51.59 | 51.59 | 19,026 | +0.05(+0.10%) |
Feb 26, 2013 | 51.23 | 51.60 | 51.18 | 51.54 | 16,939 | -0.10(-0.19%) |
Feb 22, 2013 | 52.36 | 52.46 | 51.55 | 51.64 | 16,430 | -0.39(-0.76%) |
Feb 21, 2013 | 52.49 | 52.54 | 51.99 | 52.03 | 24,827 | -0.82(-1.55%) |
Feb 20, 2013 | 52.56 | 52.85 | 52.28 | 52.85 | 34,671 | +0.41(+0.78%) |
Feb 19, 2013 | 52.55 | 52.58 | 51.98 | 52.44 | 36,307 | +0.22(+0.42%) |
Feb 15, 2013 | 52.28 | 52.40 | 51.89 | 52.22 | 34,003 | +0.40(+0.77%) |
Feb 14, 2013 | 51.82 | 51.93 | 51.47 | 51.82 | 24,669 | -0.19(-0.36%) |
Feb 13, 2013 | 51.59 | 52.25 | 51.59 | 52.01 | 38,964 | +0.06(+0.12%) |
Feb 12, 2013 | 52.46 | 52.52 | 51.72 | 51.95 | 54,842 | -0.47(-0.90%) |
Feb 11, 2013 | 52.95 | 53.13 | 52.42 | 52.42 | 34,207 | -0.79(-1.48%) |
Feb 08, 2013 | 53.82 | 54.22 | 53.16 | 53.21 | 54,471 | -0.45(-0.84%) |
Feb 07, 2013 | 54.00 | 54.20 | 53.62 | 53.66 | 36,189 | -0.55(-1.01%) |
Feb 06, 2013 | 54.01 | 54.35 | 53.84 | 54.21 | 27,555 | -0.37(-0.68%) |
Feb 04, 2013 | 54.87 | 55.13 | 54.52 | 54.58 | 40,453 | -0.11(-0.20%) |