Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 50.80 | 52.37 | 50.80 | 52.37 | 4,522 | +1.00(+1.95%) |
Apr 29, 2013 | 51.11 | 51.40 | 50.69 | 51.37 | 6,146 | +0.77(+1.52%) |
Apr 26, 2013 | 50.70 | 51.83 | 50.60 | 50.60 | 1,212 | -1.23(-2.37%) |
Apr 25, 2013 | 52.07 | 52.16 | 51.83 | 51.83 | 3,226 | +0.53(+1.03%) |
Apr 24, 2013 | 51.10 | 51.30 | 51.00 | 51.30 | 2,029 | +0.25(+0.49%) |
Apr 23, 2013 | 50.55 | 51.05 | 50.46 | 51.05 | 3,208 | +1.41(+2.84%) |
Apr 22, 2013 | 49.50 | 49.64 | 49.45 | 49.64 | 2,256 | -0.96(-1.90%) |
Apr 19, 2013 | 50.60 | 50.60 | 50.15 | 50.60 | 1,867 | +0.60(+1.20%) |
Apr 18, 2013 | 49.75 | 50.10 | 49.65 | 50.00 | 5,365 | +0.54(+1.09%) |
Apr 17, 2013 | 50.05 | 50.05 | 49.33 | 49.46 | 4,084 | -0.29(-0.58%) |
Apr 16, 2013 | 49.65 | 49.75 | 49.21 | 49.75 | 1,876 | +1.83(+3.82%) |
Apr 15, 2013 | 48.71 | 48.71 | 47.92 | 47.92 | 3,372 | -2.83(-5.58%) |
Apr 12, 2013 | 50.75 | 50.89 | 50.35 | 50.75 | 8,397 | -0.25(-0.49%) |
Apr 11, 2013 | 51.00 | 51.42 | 50.65 | 51.00 | 4,645 | -0.50(-0.97%) |
Apr 10, 2013 | 51.26 | 51.50 | 51.20 | 51.50 | 2,863 | +0.10(+0.19%) |
Apr 09, 2013 | 50.55 | 51.40 | 50.55 | 51.40 | 2,008 | -0.48(-0.93%) |
Apr 08, 2013 | 51.46 | 51.88 | 51.46 | 51.88 | 1,110 | +0.36(+0.70%) |
Apr 05, 2013 | 51.55 | 51.55 | 51.52 | 51.52 | 5,856 | -0.57(-1.09%) |
Apr 04, 2013 | 51.87 | 52.10 | 51.80 | 52.09 | 7,977 | +0.19(+0.37%) |
Apr 03, 2013 | 51.90 | 51.90 | 51.80 | 51.90 | 1,471 | -0.61(-1.16%) |
Apr 02, 2013 | 52.45 | 52.65 | 52.25 | 52.51 | 5,903 | -0.43(-0.81%) |
Apr 01, 2013 | 52.45 | 52.95 | 52.45 | 52.94 | 2,798 | -0.06(-0.11%) |
Mar 28, 2013 | 52.94 | 53.00 | 52.55 | 53.00 | 3,486 | +0.25(+0.47%) |
Mar 27, 2013 | 51.96 | 52.75 | 51.96 | 52.75 | 2,963 | -1.11(-2.06%) |
Mar 26, 2013 | 53.73 | 53.86 | 53.73 | 53.86 | 1,803 | +0.11(+0.20%) |
Mar 25, 2013 | 53.31 | 53.75 | 53.31 | 53.75 | 2,404 | +1.80(+3.46%) |
Mar 22, 2013 | 51.45 | 51.95 | 51.45 | 51.95 | 2,238 | -0.17(-0.33%) |
Mar 21, 2013 | 52.15 | 52.42 | 51.90 | 52.12 | 4,259 | +0.04(+0.08%) |
Mar 20, 2013 | 52.52 | 52.52 | 51.80 | 52.08 | 3,469 | +0.89(+1.74%) |
Mar 19, 2013 | 51.00 | 51.22 | 51.00 | 51.19 | 645 | -0.46(-0.89%) |
Mar 18, 2013 | 51.85 | 51.85 | 51.65 | 51.65 | 2,418 | -0.75(-1.43%) |
Mar 15, 2013 | 51.95 | 52.40 | 51.95 | 52.40 | 2,267 | +0.28(+0.54%) |
Mar 14, 2013 | 51.69 | 52.12 | 51.69 | 52.12 | 2,191 | +0.37(+0.71%) |
Mar 13, 2013 | 51.74 | 51.75 | 51.30 | 51.75 | 4,390 | -1.15(-2.17%) |
Mar 12, 2013 | 53.20 | 53.45 | 52.90 | 52.90 | 21,647 | -0.70(-1.31%) |
Mar 11, 2013 | 53.46 | 53.60 | 53.05 | 53.60 | 2,852 | -0.08(-0.15%) |
Mar 08, 2013 | 53.52 | 53.71 | 52.98 | 53.68 | 6,208 | -0.42(-0.78%) |
Mar 07, 2013 | 53.90 | 54.10 | 53.90 | 54.10 | 1,160 | -0.08(-0.15%) |
Mar 06, 2013 | 53.75 | 54.18 | 53.75 | 54.18 | 1,145 | +0.45(+0.84%) |
Mar 05, 2013 | 53.55 | 53.73 | 53.55 | 53.73 | 976 | +0.73(+1.38%) |
Mar 04, 2013 | 53.09 | 53.09 | 52.70 | 53.00 | 1,536 | -0.40(-0.75%) |
Mar 01, 2013 | 52.76 | 53.40 | 52.76 | 53.40 | 1,412 | +0.40(+0.76%) |
Feb 28, 2013 | 53.25 | 53.25 | 52.80 | 53.00 | 10,470 | -0.75(-1.40%) |
Feb 27, 2013 | 53.12 | 53.75 | 53.12 | 53.75 | 2,147 | -0.31(-0.57%) |
Feb 26, 2013 | 54.60 | 54.60 | 53.74 | 54.06 | 12,752 | +0.53(+0.99%) |
Feb 22, 2013 | 53.09 | 53.53 | 53.09 | 53.53 | 4,513 | +1.16(+2.22%) |
Feb 21, 2013 | 52.35 | 52.50 | 52.19 | 52.37 | 1,557 | +0.08(+0.15%) |
Feb 20, 2013 | 52.45 | 52.85 | 52.26 | 52.29 | 4,253 | -0.24(-0.46%) |
Feb 19, 2013 | 52.53 | 52.53 | 52.53 | 52.53 | 3,652 | +1.54(+3.02%) |
Feb 15, 2013 | 51.50 | 51.50 | 50.98 | 50.99 | 4,478 | -0.97(-1.86%) |
Feb 14, 2013 | 51.36 | 51.96 | 51.36 | 51.96 | 3,831 | +0.66(+1.28%) |
Feb 13, 2013 | 51.35 | 51.35 | 51.30 | 51.30 | 1,910 | +0.29(+0.57%) |
Feb 12, 2013 | 50.45 | 51.08 | 50.45 | 51.01 | 2,246 | +0.19(+0.37%) |
Feb 11, 2013 | 50.60 | 50.82 | 50.40 | 50.82 | 2,973 | -0.01(-0.02%) |
Feb 08, 2013 | 50.83 | 50.84 | 50.40 | 50.83 | 6,669 | +0.59(+1.17%) |
Feb 07, 2013 | 49.88 | 50.24 | 49.88 | 50.24 | 1,185 | +0.59(+1.19%) |
Feb 06, 2013 | 49.63 | 49.65 | 49.63 | 49.65 | 322 | +0.67(+1.37%) |
Feb 04, 2013 | 48.72 | 48.98 | 48.72 | 48.98 | 4,036 | -0.27(-0.55%) |