Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 51.79 | 51.79 | 47.66 | 49.44 | 353,799 | -2.70(-5.18%) |
Apr 29, 2013 | 52.12 | 52.26 | 51.54 | 52.14 | 29,121 | +0.36(+0.69%) |
Apr 26, 2013 | 52.59 | 52.54 | 51.39 | 51.78 | 35,771 | -0.76(-1.44%) |
Apr 25, 2013 | 52.36 | 52.87 | 52.19 | 52.54 | 111,363 | +0.17(+0.33%) |
Apr 24, 2013 | 52.33 | 52.52 | 52.18 | 52.36 | 46,196 | +0.03(+0.07%) |
Apr 23, 2013 | 52.49 | 52.74 | 51.77 | 52.33 | 52,261 | +0.42(+0.80%) |
Apr 22, 2013 | 51.36 | 52.01 | 50.35 | 51.91 | 80,256 | +0.44(+0.86%) |
Apr 19, 2013 | 50.89 | 52.08 | 50.62 | 51.47 | 46,939 | +0.71(+1.40%) |
Apr 18, 2013 | 51.45 | 51.45 | 50.35 | 50.76 | 52,548 | -0.49(-0.95%) |
Apr 17, 2013 | 51.82 | 51.88 | 50.22 | 51.24 | 84,939 | -0.82(-1.58%) |
Apr 16, 2013 | 51.81 | 52.23 | 51.18 | 52.07 | 85,417 | +0.85(+1.66%) |
Apr 15, 2013 | 53.01 | 53.23 | 50.51 | 51.22 | 175,129 | -1.97(-3.71%) |
Apr 12, 2013 | 53.29 | 53.29 | 52.70 | 53.19 | 100,567 | -0.09(-0.16%) |
Apr 11, 2013 | 53.24 | 53.43 | 52.89 | 53.27 | 169,733 | +0.10(+0.20%) |
Apr 10, 2013 | 52.70 | 53.33 | 52.55 | 53.17 | 166,971 | +0.56(+1.06%) |
Apr 09, 2013 | 53.52 | 53.72 | 52.53 | 52.61 | 64,248 | -0.97(-1.81%) |
Apr 08, 2013 | 53.40 | 53.66 | 52.76 | 53.59 | 84,283 | +0.25(+0.47%) |
Apr 05, 2013 | 52.12 | 53.42 | 52.01 | 53.33 | 106,519 | +0.56(+1.07%) |
Apr 04, 2013 | 52.72 | 52.93 | 52.10 | 52.77 | 143,546 | +0.42(+0.80%) |
Apr 03, 2013 | 53.15 | 53.33 | 51.82 | 52.35 | 105,878 | -0.98(-1.84%) |
Apr 02, 2013 | 53.26 | 53.92 | 53.11 | 53.33 | 86,841 | +0.10(+0.20%) |
Apr 01, 2013 | 54.93 | 54.93 | 52.99 | 53.23 | 111,988 | -1.55(-2.84%) |
Mar 28, 2013 | 54.61 | 55.13 | 54.39 | 54.78 | 159,941 | +0.44(+0.81%) |
Mar 27, 2013 | 55.25 | 55.25 | 54.12 | 54.34 | 91,025 | -1.25(-2.25%) |
Mar 26, 2013 | 55.26 | 55.79 | 55.01 | 55.59 | 67,898 | +0.43(+0.77%) |
Mar 25, 2013 | 55.30 | 55.93 | 54.83 | 55.17 | 67,247 | -0.27(-0.49%) |
Mar 22, 2013 | 54.71 | 55.59 | 54.71 | 55.43 | 91,938 | +0.51(+0.93%) |
Mar 21, 2013 | 55.22 | 55.39 | 54.56 | 54.92 | 92,782 | -0.56(-1.02%) |
Mar 20, 2013 | 55.18 | 55.50 | 54.91 | 55.49 | 146,808 | +0.74(+1.35%) |
Mar 19, 2013 | 55.10 | 55.40 | 54.30 | 54.75 | 143,311 | -0.36(-0.65%) |
Mar 18, 2013 | 55.52 | 55.62 | 54.77 | 55.10 | 92,569 | -0.74(-1.32%) |
Mar 15, 2013 | 55.44 | 56.42 | 54.97 | 55.84 | 306,547 | +0.51(+0.93%) |
Mar 14, 2013 | 55.50 | 55.66 | 54.73 | 55.33 | 98,524 | -0.23(-0.42%) |
Mar 13, 2013 | 55.13 | 55.80 | 54.94 | 55.57 | 201,268 | +0.43(+0.79%) |
Mar 12, 2013 | 54.52 | 55.22 | 54.44 | 55.13 | 89,673 | +0.61(+1.11%) |
Mar 11, 2013 | 53.75 | 54.55 | 53.75 | 54.52 | 122,094 | +0.47(+0.87%) |
Mar 08, 2013 | 54.17 | 54.45 | 53.62 | 54.05 | 161,290 | +0.23(+0.42%) |
Mar 07, 2013 | 54.64 | 54.64 | 53.68 | 53.83 | 84,769 | -0.81(-1.48%) |
Mar 06, 2013 | 54.93 | 55.41 | 54.12 | 54.64 | 72,289 | -0.07(-0.13%) |
Mar 05, 2013 | 54.51 | 55.22 | 54.32 | 54.71 | 114,994 | +0.52(+0.96%) |
Mar 04, 2013 | 53.14 | 54.38 | 52.60 | 54.18 | 162,474 | +0.98(+1.84%) |
Mar 01, 2013 | 52.63 | 53.33 | 51.81 | 53.20 | 100,676 | +0.03(+0.07%) |
Feb 28, 2013 | 53.14 | 53.38 | 52.53 | 53.17 | 70,532 | +0.18(+0.34%) |
Feb 27, 2013 | 53.52 | 53.83 | 52.87 | 52.99 | 103,166 | -0.46(-0.86%) |
Feb 26, 2013 | 52.87 | 53.58 | 52.07 | 53.45 | 64,617 | +0.92(+1.75%) |
Feb 25, 2013 | 54.22 | 54.28 | 52.46 | 52.53 | 70,153 | -1.59(-2.94%) |
Feb 22, 2013 | 53.80 | 54.12 | 53.51 | 54.12 | 79,004 | +0.74(+1.40%) |
Feb 21, 2013 | 54.26 | 54.36 | 52.74 | 53.38 | 97,841 | -0.56(-1.04%) |
Feb 20, 2013 | 55.50 | 56.22 | 53.82 | 53.94 | 106,017 | -1.65(-2.96%) |
Feb 19, 2013 | 53.71 | 55.67 | 53.71 | 55.58 | 141,356 | +1.59(+2.95%) |
Feb 15, 2013 | 53.79 | 54.47 | 53.71 | 53.99 | 109,826 | +0.39(+0.73%) |
Feb 14, 2013 | 53.25 | 53.69 | 53.25 | 53.60 | 128,614 | +0.38(+0.72%) |
Feb 13, 2013 | 52.46 | 53.64 | 52.44 | 53.22 | 90,398 | +0.98(+1.87%) |
Feb 12, 2013 | 52.39 | 52.73 | 51.82 | 52.24 | 73,554 | -0.07(-0.13%) |
Feb 11, 2013 | 52.68 | 52.68 | 52.08 | 52.31 | 63,948 | +0.18(+0.35%) |
Feb 08, 2013 | 52.21 | 52.79 | 51.85 | 52.13 | 80,322 | +0.17(+0.33%) |
Feb 07, 2013 | 51.66 | 52.46 | 51.25 | 51.95 | 68,884 | +0.44(+0.86%) |
Feb 06, 2013 | 51.48 | 51.86 | 51.26 | 51.51 | 73,059 | +0.28(+0.54%) |
Feb 04, 2013 | 51.01 | 51.54 | 50.72 | 51.24 | 130,303 | +0.16(+0.31%) |