Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 53.67 | 55.91 | 53.09 | 54.89 | 96,921 | +2.43(+4.63%) |
Apr 29, 2013 | 51.04 | 52.63 | 50.71 | 52.46 | 76,730 | +1.93(+3.82%) |
Apr 26, 2013 | 52.09 | 51.99 | 49.86 | 50.53 | 117,030 | -1.46(-2.81%) |
Apr 25, 2013 | 52.89 | 53.43 | 51.59 | 51.99 | 73,391 | -0.52(-1.00%) |
Apr 24, 2013 | 51.96 | 53.05 | 51.56 | 52.52 | 87,034 | +0.84(+1.64%) |
Apr 23, 2013 | 51.33 | 51.74 | 50.70 | 51.67 | 45,323 | +1.04(+2.06%) |
Apr 22, 2013 | 50.84 | 50.91 | 48.60 | 50.63 | 62,706 | +0.07(+0.14%) |
Apr 19, 2013 | 49.17 | 50.70 | 49.17 | 50.56 | 35,191 | +1.59(+3.25%) |
Apr 18, 2013 | 49.18 | 50.87 | 48.47 | 48.97 | 124,336 | -0.27(-0.54%) |
Apr 17, 2013 | 49.51 | 49.99 | 47.62 | 49.24 | 123,898 | -0.87(-1.74%) |
Apr 16, 2013 | 49.34 | 50.51 | 48.72 | 50.11 | 103,873 | +1.57(+3.22%) |
Apr 15, 2013 | 51.43 | 51.43 | 48.18 | 48.54 | 69,966 | -2.90(-5.64%) |
Apr 12, 2013 | 51.43 | 51.90 | 51.19 | 51.44 | 47,663 | -0.02(-0.04%) |
Apr 11, 2013 | 51.86 | 52.07 | 50.82 | 51.46 | 123,741 | -0.35(-0.67%) |
Apr 10, 2013 | 50.13 | 52.07 | 49.91 | 51.81 | 108,002 | +1.74(+3.47%) |
Apr 09, 2013 | 50.92 | 51.07 | 50.06 | 50.07 | 32,170 | -0.58(-1.14%) |
Apr 08, 2013 | 50.53 | 50.92 | 50.22 | 50.65 | 33,135 | +0.12(+0.23%) |
Apr 05, 2013 | 49.37 | 50.80 | 49.37 | 50.53 | 51,506 | -0.43(-0.83%) |
Apr 04, 2013 | 51.27 | 51.35 | 50.55 | 50.96 | 31,220 | +0.06(+0.12%) |
Apr 03, 2013 | 52.67 | 52.92 | 50.65 | 50.90 | 67,837 | -1.99(-3.77%) |
Apr 02, 2013 | 52.41 | 53.87 | 51.94 | 52.89 | 204,114 | +0.67(+1.29%) |
Apr 01, 2013 | 52.39 | 52.98 | 51.46 | 52.22 | 93,728 | -0.05(-0.10%) |
Mar 28, 2013 | 52.62 | 53.63 | 52.01 | 52.27 | 67,699 | -1.11(-2.07%) |
Mar 27, 2013 | 53.80 | 53.99 | 52.95 | 53.38 | 58,461 | -0.98(-1.81%) |
Mar 26, 2013 | 55.35 | 55.49 | 53.79 | 54.36 | 69,872 | -0.66(-1.21%) |
Mar 25, 2013 | 54.94 | 55.35 | 54.17 | 55.02 | 56,347 | -0.13(-0.24%) |
Mar 22, 2013 | 55.13 | 55.53 | 54.91 | 55.16 | 61,822 | +0.03(+0.05%) |
Mar 21, 2013 | 55.13 | 55.61 | 54.78 | 55.13 | 48,946 | -0.22(-0.40%) |
Mar 20, 2013 | 55.35 | 55.66 | 54.30 | 55.35 | 32,315 | +0.17(+0.30%) |
Mar 19, 2013 | 55.61 | 55.63 | 53.83 | 55.18 | 131,227 | -0.43(-0.78%) |
Mar 18, 2013 | 54.64 | 56.24 | 54.33 | 55.62 | 77,776 | +0.66(+1.19%) |
Mar 15, 2013 | 55.30 | 55.66 | 54.71 | 54.96 | 109,332 | -0.34(-0.61%) |
Mar 14, 2013 | 54.46 | 55.71 | 53.94 | 55.30 | 34,911 | +0.78(+1.43%) |
Mar 13, 2013 | 54.88 | 55.27 | 54.02 | 54.52 | 35,192 | -0.58(-1.06%) |
Mar 12, 2013 | 54.02 | 55.30 | 53.47 | 55.10 | 57,788 | +0.79(+1.45%) |
Mar 11, 2013 | 54.56 | 54.81 | 52.53 | 54.32 | 164,307 | -0.24(-0.44%) |
Mar 08, 2013 | 53.03 | 55.26 | 52.59 | 54.56 | 151,168 | +1.96(+3.72%) |
Mar 07, 2013 | 52.87 | 53.00 | 52.18 | 52.60 | 56,753 | +0.16(+0.30%) |
Mar 06, 2013 | 51.96 | 52.67 | 51.50 | 52.44 | 45,401 | +0.84(+1.63%) |
Mar 05, 2013 | 50.93 | 52.07 | 50.92 | 51.60 | 31,699 | +0.85(+1.68%) |
Mar 04, 2013 | 51.69 | 51.72 | 50.00 | 50.75 | 45,809 | -1.35(-2.60%) |
Mar 01, 2013 | 50.08 | 52.41 | 49.46 | 52.10 | 65,732 | +1.26(+2.47%) |
Feb 28, 2013 | 51.08 | 51.25 | 50.53 | 50.84 | 32,663 | -0.21(-0.42%) |
Feb 27, 2013 | 49.55 | 51.87 | 49.55 | 51.06 | 36,405 | +1.30(+2.62%) |
Feb 26, 2013 | 50.50 | 50.66 | 49.33 | 49.76 | 36,533 | -0.33(-0.65%) |
Feb 25, 2013 | 51.76 | 51.83 | 49.99 | 50.08 | 60,473 | -1.45(-2.82%) |
Feb 22, 2013 | 51.46 | 51.72 | 50.99 | 51.54 | 37,227 | +0.58(+1.13%) |
Feb 21, 2013 | 50.54 | 51.11 | 50.11 | 50.96 | 34,456 | +0.63(+1.25%) |
Feb 20, 2013 | 52.49 | 52.78 | 50.11 | 50.33 | 49,730 | -2.14(-4.08%) |
Feb 19, 2013 | 52.32 | 52.96 | 51.94 | 52.47 | 56,724 | +0.35(+0.68%) |
Feb 15, 2013 | 52.37 | 52.48 | 51.91 | 52.12 | 41,797 | +0.11(+0.20%) |
Feb 14, 2013 | 52.03 | 52.37 | 51.65 | 52.01 | 25,402 | -0.11(-0.20%) |
Feb 13, 2013 | 51.62 | 52.23 | 51.55 | 52.12 | 25,687 | +0.73(+1.41%) |
Feb 12, 2013 | 51.04 | 51.77 | 51.04 | 51.39 | 38,073 | +0.23(+0.45%) |
Feb 11, 2013 | 50.81 | 51.36 | 50.63 | 51.16 | 25,097 | +0.19(+0.38%) |
Feb 08, 2013 | 50.55 | 52.25 | 50.55 | 50.97 | 59,891 | +0.34(+0.66%) |
Feb 07, 2013 | 50.56 | 50.87 | 50.02 | 50.63 | 40,080 | +0.06(+0.12%) |
Feb 06, 2013 | 50.41 | 50.64 | 49.45 | 50.57 | 45,684 | +0.46(+0.92%) |
Feb 04, 2013 | 50.37 | 50.45 | 49.53 | 50.11 | 139,824 | -0.86(-1.69%) |