Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 51.56 | 51.56 | 47.44 | 49.22 | 355,373 | -2.69(-5.18%) |
Apr 29, 2013 | 51.89 | 52.03 | 51.31 | 51.90 | 29,250 | +0.35(+0.69%) |
Apr 26, 2013 | 52.35 | 52.30 | 51.16 | 51.55 | 35,930 | -0.75(-1.44%) |
Apr 25, 2013 | 52.13 | 52.64 | 51.96 | 52.30 | 111,858 | +0.17(+0.33%) |
Apr 24, 2013 | 52.09 | 52.29 | 51.95 | 52.13 | 46,402 | +0.03(+0.07%) |
Apr 23, 2013 | 52.26 | 52.51 | 51.54 | 52.09 | 52,494 | +0.41(+0.80%) |
Apr 22, 2013 | 51.14 | 51.78 | 50.12 | 51.68 | 80,613 | +0.44(+0.86%) |
Apr 19, 2013 | 50.67 | 51.85 | 50.40 | 51.24 | 47,148 | +0.71(+1.40%) |
Apr 18, 2013 | 51.22 | 51.22 | 50.12 | 50.53 | 52,782 | -0.48(-0.95%) |
Apr 17, 2013 | 51.59 | 51.65 | 49.99 | 51.01 | 85,317 | -0.82(-1.58%) |
Apr 16, 2013 | 51.58 | 52.00 | 50.95 | 51.84 | 85,797 | +0.85(+1.66%) |
Apr 15, 2013 | 52.78 | 52.99 | 50.29 | 50.99 | 175,908 | -1.96(-3.71%) |
Apr 12, 2013 | 53.05 | 53.05 | 52.47 | 52.95 | 101,014 | -0.09(-0.16%) |
Apr 11, 2013 | 53.00 | 53.19 | 52.66 | 53.04 | 170,488 | +0.10(+0.20%) |
Apr 10, 2013 | 52.47 | 53.09 | 52.32 | 52.93 | 167,713 | +0.55(+1.06%) |
Apr 09, 2013 | 53.29 | 53.48 | 52.29 | 52.38 | 64,534 | -0.97(-1.81%) |
Apr 08, 2013 | 53.17 | 53.42 | 52.53 | 53.35 | 84,658 | +0.25(+0.47%) |
Apr 05, 2013 | 51.89 | 53.18 | 51.78 | 53.10 | 106,993 | +0.56(+1.07%) |
Apr 04, 2013 | 52.48 | 52.69 | 51.87 | 52.54 | 144,185 | +0.41(+0.80%) |
Apr 03, 2013 | 52.92 | 53.09 | 51.59 | 52.12 | 106,349 | -0.98(-1.84%) |
Apr 02, 2013 | 53.03 | 53.68 | 52.87 | 53.10 | 87,227 | +0.10(+0.20%) |
Apr 01, 2013 | 54.69 | 54.69 | 52.75 | 52.99 | 112,486 | -1.55(-2.84%) |
Mar 28, 2013 | 54.37 | 54.89 | 54.15 | 54.54 | 160,653 | +0.44(+0.81%) |
Mar 27, 2013 | 55.01 | 55.01 | 53.88 | 54.10 | 91,430 | -1.24(-2.25%) |
Mar 26, 2013 | 55.02 | 55.54 | 54.77 | 55.34 | 68,200 | +0.42(+0.77%) |
Mar 25, 2013 | 55.05 | 55.68 | 54.58 | 54.92 | 67,547 | -0.27(-0.49%) |
Mar 22, 2013 | 54.46 | 55.34 | 54.46 | 55.19 | 92,347 | +0.51(+0.93%) |
Mar 21, 2013 | 54.97 | 55.15 | 54.32 | 54.68 | 93,195 | -0.56(-1.02%) |
Mar 20, 2013 | 54.94 | 55.25 | 54.67 | 55.24 | 147,461 | +0.73(+1.35%) |
Mar 19, 2013 | 54.85 | 55.15 | 54.06 | 54.51 | 143,949 | -0.35(-0.65%) |
Mar 18, 2013 | 55.28 | 55.38 | 54.52 | 54.86 | 92,981 | -0.73(-1.32%) |
Mar 15, 2013 | 55.20 | 56.17 | 54.72 | 55.60 | 307,911 | +0.51(+0.93%) |
Mar 14, 2013 | 55.26 | 55.41 | 54.49 | 55.09 | 98,962 | -0.23(-0.42%) |
Mar 13, 2013 | 54.89 | 55.55 | 54.70 | 55.32 | 202,163 | +0.43(+0.79%) |
Mar 12, 2013 | 54.28 | 54.97 | 54.20 | 54.89 | 90,072 | +0.61(+1.11%) |
Mar 11, 2013 | 53.51 | 54.31 | 53.51 | 54.28 | 122,637 | +0.47(+0.87%) |
Mar 08, 2013 | 53.93 | 54.21 | 53.38 | 53.81 | 162,007 | +0.22(+0.42%) |
Mar 07, 2013 | 54.39 | 54.39 | 53.44 | 53.59 | 85,146 | -0.80(-1.48%) |
Mar 06, 2013 | 54.69 | 55.16 | 53.88 | 54.39 | 72,611 | -0.07(-0.13%) |
Mar 05, 2013 | 54.27 | 54.97 | 54.08 | 54.46 | 115,506 | +0.52(+0.96%) |
Mar 04, 2013 | 52.91 | 54.14 | 52.37 | 53.94 | 163,197 | +0.98(+1.84%) |
Mar 01, 2013 | 52.40 | 53.09 | 51.58 | 52.97 | 101,124 | +0.03(+0.07%) |
Feb 28, 2013 | 52.91 | 53.14 | 52.29 | 52.93 | 70,846 | +0.18(+0.34%) |
Feb 27, 2013 | 53.29 | 53.59 | 52.63 | 52.75 | 103,625 | -0.46(-0.86%) |
Feb 26, 2013 | 52.63 | 53.34 | 51.84 | 53.21 | 64,904 | +0.92(+1.75%) |
Feb 25, 2013 | 53.98 | 54.04 | 52.22 | 52.29 | 70,465 | -1.59(-2.94%) |
Feb 22, 2013 | 53.56 | 53.88 | 53.28 | 53.88 | 79,355 | +0.74(+1.40%) |
Feb 21, 2013 | 54.02 | 54.12 | 52.50 | 53.14 | 98,276 | -0.56(-1.04%) |
Feb 20, 2013 | 55.25 | 55.97 | 53.58 | 53.70 | 106,489 | -1.64(-2.96%) |
Feb 19, 2013 | 53.47 | 55.42 | 53.47 | 55.34 | 141,985 | +1.59(+2.95%) |
Feb 15, 2013 | 53.55 | 54.22 | 53.47 | 53.75 | 110,314 | +0.39(+0.73%) |
Feb 14, 2013 | 53.02 | 53.45 | 53.01 | 53.36 | 129,186 | +0.38(+0.72%) |
Feb 13, 2013 | 52.22 | 53.41 | 52.20 | 52.98 | 90,800 | +0.97(+1.87%) |
Feb 12, 2013 | 52.16 | 52.49 | 51.59 | 52.01 | 73,881 | -0.07(-0.13%) |
Feb 11, 2013 | 52.45 | 52.45 | 51.85 | 52.08 | 64,233 | +0.18(+0.35%) |
Feb 08, 2013 | 51.98 | 52.56 | 51.62 | 51.90 | 80,679 | +0.17(+0.33%) |
Feb 07, 2013 | 51.43 | 52.22 | 51.03 | 51.72 | 69,190 | +0.44(+0.86%) |
Feb 06, 2013 | 51.25 | 51.63 | 51.04 | 51.29 | 73,384 | +0.28(+0.54%) |
Feb 04, 2013 | 50.79 | 51.31 | 50.49 | 51.01 | 130,883 | +0.16(+0.31%) |