Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 47.39 | 47.43 | 47.21 | 47.43 | 1,065 | +0.10(+0.21%) |
Apr 29, 2013 | 47.59 | 48.33 | 47.26 | 47.33 | 2,371 | -0.56(-1.17%) |
Apr 26, 2013 | 47.89 | 48.90 | 47.89 | 47.89 | 200 | -1.01(-2.07%) |
Apr 25, 2013 | 48.92 | 49.13 | 48.90 | 48.90 | 4,253 | +1.51(+3.19%) |
Apr 23, 2013 | 47.39 | 47.39 | 47.39 | 47.39 | 0 | -0.19(-0.40%) |
Apr 22, 2013 | 47.64 | 47.67 | 47.50 | 47.58 | 17,159 | +0.08(+0.17%) |
Apr 19, 2013 | 47.08 | 47.50 | 47.08 | 47.50 | 800 | -0.07(-0.15%) |
Apr 18, 2013 | 47.22 | 47.75 | 46.99 | 47.57 | 50,402 | -0.83(-1.71%) |
Apr 17, 2013 | 47.12 | 48.40 | 47.12 | 48.40 | 983 | -0.60(-1.22%) |
Apr 16, 2013 | 48.44 | 49.00 | 48.44 | 49.00 | 9,500 | +3.50(+7.69%) |
Apr 15, 2013 | 47.25 | 48.27 | 45.50 | 45.50 | 19,215 | -2.38(-4.97%) |
Apr 12, 2013 | 49.00 | 49.00 | 47.85 | 47.88 | 3,700 | -1.28(-2.60%) |
Apr 11, 2013 | 49.00 | 49.16 | 49.00 | 49.16 | 568 | +0.04(+0.08%) |
Apr 10, 2013 | 49.88 | 49.88 | 49.12 | 49.12 | 2,333 | -3.43(-6.53%) |
Apr 04, 2013 | 49.32 | 52.55 | 52.55 | 52.55 | 300 | +2.95(+5.95%) |
Apr 03, 2013 | 48.42 | 49.60 | 48.42 | 49.60 | 729 | +0.87(+1.78%) |
Apr 02, 2013 | 48.96 | 48.96 | 48.73 | 48.73 | 850 | -2.92(-5.65%) |
Mar 27, 2013 | 51.65 | 51.65 | 51.65 | 51.65 | 100 | -1.43(-2.70%) |
Mar 26, 2013 | 53.65 | 53.65 | 53.08 | 53.08 | 203 | +2.20(+4.32%) |
Mar 25, 2013 | 50.36 | 50.89 | 50.36 | 50.89 | 604 | -0.98(-1.90%) |
Mar 21, 2013 | 52.05 | 51.87 | 51.87 | 51.87 | 1,900 | -0.20(-0.38%) |
Mar 20, 2013 | 50.89 | 52.35 | 50.89 | 52.07 | 1,873 | +0.16(+0.31%) |
Mar 19, 2013 | 51.71 | 51.91 | 51.71 | 51.91 | 4,177 | -1.74(-3.24%) |
Mar 14, 2013 | 54.20 | 53.65 | 53.65 | 53.65 | 4,200 | -0.16(-0.30%) |
Mar 13, 2013 | 53.67 | 54.10 | 53.67 | 53.81 | 1,037 | +1.46(+2.78%) |
Mar 11, 2013 | 52.73 | 52.36 | 52.36 | 52.36 | 500 | -0.65(-1.23%) |
Mar 08, 2013 | 53.01 | 53.01 | 53.01 | 53.01 | 125 | -0.10(-0.18%) |
Mar 07, 2013 | 52.45 | 53.11 | 52.45 | 53.11 | 1,075 | +0.36(+0.68%) |
Mar 06, 2013 | 52.97 | 52.97 | 52.75 | 52.75 | 328 | -0.70(-1.31%) |
Mar 05, 2013 | 53.13 | 53.45 | 53.13 | 53.45 | 356 | +0.61(+1.15%) |
Mar 04, 2013 | 53.23 | 53.32 | 52.80 | 52.84 | 989 | -0.98(-1.82%) |
Mar 01, 2013 | 53.29 | 53.97 | 53.29 | 53.82 | 6,333 | -1.05(-1.91%) |
Feb 28, 2013 | 55.18 | 55.41 | 54.72 | 54.87 | 3,150 | -0.35(-0.64%) |
Feb 27, 2013 | 55.22 | 55.22 | 55.22 | 55.22 | 325 | +0.11(+0.20%) |
Feb 26, 2013 | 55.44 | 55.44 | 55.00 | 55.11 | 695 | +0.22(+0.40%) |
Feb 22, 2013 | 55.61 | 55.61 | 54.89 | 54.89 | 629 | -2.74(-4.75%) |
Feb 19, 2013 | 57.63 | 57.63 | 57.63 | 57.63 | 0 | -1.45(-2.45%) |
Feb 15, 2013 | 57.62 | 59.08 | 57.62 | 59.08 | 4,858 | +0.73(+1.26%) |
Feb 13, 2013 | 58.88 | 58.35 | 58.35 | 58.35 | 700 | -0.10(-0.18%) |
Feb 12, 2013 | 57.50 | 58.45 | 57.50 | 58.45 | 1,044 | +0.99(+1.72%) |
Feb 11, 2013 | 57.83 | 57.83 | 57.37 | 57.46 | 2,016 | -1.46(-2.48%) |
Feb 08, 2013 | 58.46 | 58.92 | 58.37 | 58.92 | 473 | +0.45(+0.77%) |
Feb 07, 2013 | 58.38 | 58.49 | 57.63 | 58.47 | 1,087 | -0.24(-0.41%) |
Feb 06, 2013 | 58.71 | 58.71 | 58.71 | 58.71 | 330 | -0.68(-1.15%) |
Feb 04, 2013 | 59.54 | 59.54 | 59.25 | 59.39 | 806 | -0.27(-0.45%) |