Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.51 | 46.77 | 46.30 | 46.73 | 0 | +0.12(+0.26%) |
Apr 29, 2013 | 46.20 | 46.73 | 45.80 | 46.61 | 22,067 | +0.69(+1.51%) |
Apr 26, 2013 | 46.63 | 46.58 | 45.70 | 45.92 | 22,126 | -0.66(-1.42%) |
Apr 25, 2013 | 46.78 | 46.86 | 46.41 | 46.58 | 0 | -0.34(-0.73%) |
Apr 24, 2013 | 47.10 | 47.10 | 46.53 | 46.92 | 0 | -0.12(-0.26%) |
Apr 23, 2013 | 47.29 | 47.33 | 46.65 | 47.04 | 8,090 | +0.09(+0.18%) |
Apr 22, 2013 | 47.43 | 47.43 | 46.73 | 46.96 | 7,393 | -0.24(-0.50%) |
Apr 19, 2013 | 48.64 | 48.64 | 46.72 | 47.20 | 21,777 | -0.95(-1.97%) |
Apr 18, 2013 | 48.56 | 48.56 | 47.58 | 48.14 | 8,169 | -0.11(-0.24%) |
Apr 17, 2013 | 48.89 | 48.89 | 47.52 | 48.26 | 24,810 | -0.98(-1.98%) |
Apr 16, 2013 | 49.73 | 50.13 | 48.62 | 49.23 | 16,894 | -0.01(-0.02%) |
Apr 15, 2013 | 50.14 | 50.14 | 49.23 | 49.24 | 4,757 | -0.22(-0.44%) |
Apr 12, 2013 | 50.18 | 50.18 | 49.35 | 49.46 | 2,327 | -0.50(-1.00%) |
Apr 11, 2013 | 50.18 | 50.18 | 49.95 | 49.96 | 2,136 | +0.00(+0.00%) |
Apr 10, 2013 | 50.42 | 50.53 | 49.73 | 49.96 | 5,679 | -0.35(-0.70%) |
Apr 09, 2013 | 50.65 | 50.65 | 49.85 | 50.31 | 5,950 | +0.62(+1.24%) |
Apr 08, 2013 | 50.64 | 50.64 | 49.52 | 49.70 | 1,726 | -0.29(-0.59%) |
Apr 05, 2013 | 49.51 | 50.35 | 49.35 | 49.99 | 2,433 | -0.30(-0.60%) |
Apr 04, 2013 | 50.56 | 50.56 | 49.42 | 50.29 | 3,659 | +0.40(+0.80%) |
Apr 03, 2013 | 49.30 | 51.59 | 48.58 | 49.89 | 13,895 | +0.70(+1.42%) |
Apr 02, 2013 | 49.39 | 49.89 | 48.20 | 49.19 | 13,149 | +0.10(+0.21%) |
Apr 01, 2013 | 50.46 | 50.93 | 48.69 | 49.09 | 76,918 | -0.88(-1.75%) |
Mar 28, 2013 | 50.87 | 51.22 | 49.90 | 49.97 | 39,365 | -0.71(-1.41%) |
Mar 27, 2013 | 51.60 | 51.60 | 50.68 | 50.68 | 1,331 | -0.62(-1.20%) |
Mar 26, 2013 | 51.69 | 51.69 | 51.28 | 51.30 | 2,218 | -0.09(-0.18%) |
Mar 25, 2013 | 51.49 | 51.98 | 51.22 | 51.39 | 18,916 | -0.02(-0.04%) |
Mar 22, 2013 | 51.32 | 51.41 | 51.32 | 51.41 | 441 | +0.09(+0.17%) |
Mar 21, 2013 | 51.49 | 52.09 | 51.15 | 51.32 | 13,604 | -0.19(-0.37%) |
Mar 20, 2013 | 51.02 | 53.97 | 51.02 | 51.51 | 3,374 | +0.67(+1.32%) |
Mar 19, 2013 | 51.22 | 51.50 | 50.72 | 50.84 | 10,460 | -0.23(-0.44%) |
Mar 18, 2013 | 51.27 | 51.92 | 50.82 | 51.07 | 3,969 | -0.29(-0.57%) |
Mar 15, 2013 | 51.05 | 52.07 | 50.96 | 51.36 | 23,948 | +0.27(+0.52%) |
Mar 14, 2013 | 51.13 | 51.13 | 50.20 | 51.10 | 2,449 | +0.26(+0.50%) |
Mar 13, 2013 | 50.18 | 50.84 | 50.18 | 50.84 | 1,068 | +0.30(+0.60%) |
Mar 12, 2013 | 50.76 | 51.17 | 50.27 | 50.54 | 1,657 | -0.17(-0.34%) |
Mar 11, 2013 | 51.14 | 51.14 | 50.59 | 50.71 | 2,232 | -0.41(-0.80%) |
Mar 08, 2013 | 50.78 | 51.13 | 50.65 | 51.12 | 1,979 | +0.53(+1.05%) |
Mar 07, 2013 | 50.64 | 50.64 | 50.31 | 50.59 | 786 | +0.21(+0.41%) |
Mar 06, 2013 | 50.93 | 50.93 | 50.31 | 50.38 | 2,274 | -0.54(-1.06%) |
Mar 05, 2013 | 50.55 | 50.92 | 50.24 | 50.92 | 36,021 | +0.38(+0.75%) |
Mar 04, 2013 | 50.20 | 50.54 | 50.07 | 50.54 | 7,430 | +0.36(+0.72%) |
Mar 01, 2013 | 50.10 | 50.24 | 49.76 | 50.18 | 1,936 | -0.06(-0.11%) |
Feb 28, 2013 | 50.08 | 50.64 | 50.08 | 50.24 | 13,415 | +0.19(+0.38%) |
Feb 27, 2013 | 49.71 | 50.16 | 49.71 | 50.05 | 2,475 | +0.05(+0.09%) |
Feb 26, 2013 | 50.18 | 50.18 | 50.00 | 50.00 | 223 | +0.06(+0.11%) |
Feb 25, 2013 | 50.29 | 50.57 | 49.68 | 49.94 | 4,490 | -0.29(-0.58%) |
Feb 22, 2013 | 50.24 | 50.43 | 49.47 | 50.24 | 4,375 | -0.01(-0.02%) |
Feb 21, 2013 | 50.00 | 50.24 | 49.81 | 50.24 | 5,681 | +0.39(+0.78%) |
Feb 20, 2013 | 50.20 | 50.21 | 49.80 | 49.86 | 8,820 | -0.30(-0.60%) |
Feb 19, 2013 | 49.76 | 50.45 | 49.76 | 50.16 | 7,094 | +0.66(+1.34%) |
Feb 15, 2013 | 49.42 | 50.10 | 49.12 | 49.50 | 40,114 | +0.23(+0.46%) |
Feb 14, 2013 | 49.13 | 49.27 | 49.13 | 49.27 | 532 | +0.11(+0.23%) |
Feb 13, 2013 | 49.39 | 49.48 | 49.11 | 49.16 | 4,131 | -0.32(-0.65%) |
Feb 12, 2013 | 49.41 | 49.48 | 49.11 | 49.48 | 1,368 | +0.05(+0.10%) |
Feb 11, 2013 | 48.43 | 49.55 | 48.43 | 49.43 | 18,678 | +0.13(+0.27%) |
Feb 08, 2013 | 49.43 | 49.43 | 49.05 | 49.30 | 5,303 | +0.23(+0.46%) |
Feb 07, 2013 | 48.73 | 49.73 | 48.63 | 49.07 | 948 | -0.31(-0.63%) |
Feb 06, 2013 | 49.34 | 49.57 | 48.63 | 49.39 | 5,373 | +0.20(+0.40%) |
Feb 04, 2013 | 49.35 | 49.44 | 48.94 | 49.19 | 10,034 | -0.14(-0.29%) |