Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 48.53 | 48.53 | 46.80 | 47.99 | 24,892 | -0.26(-0.55%) |
Apr 29, 2013 | 48.31 | 48.78 | 48.03 | 48.25 | 14,618 | +0.30(+0.62%) |
Apr 26, 2013 | 48.42 | 48.47 | 47.92 | 47.95 | 35,092 | -0.48(-0.99%) |
Apr 25, 2013 | 49.07 | 49.53 | 48.21 | 48.43 | 33,646 | -0.38(-0.78%) |
Apr 24, 2013 | 48.32 | 49.08 | 48.13 | 48.81 | 29,050 | +0.61(+1.26%) |
Apr 23, 2013 | 46.22 | 48.54 | 45.78 | 48.21 | 59,361 | +2.42(+5.29%) |
Apr 22, 2013 | 45.98 | 46.78 | 45.19 | 45.78 | 25,557 | -0.26(-0.57%) |
Apr 19, 2013 | 45.28 | 46.17 | 45.25 | 46.05 | 23,918 | +0.54(+1.20%) |
Apr 18, 2013 | 45.20 | 45.90 | 45.05 | 45.50 | 48,558 | +0.24(+0.54%) |
Apr 17, 2013 | 45.20 | 46.02 | 44.61 | 45.26 | 42,193 | -0.44(-0.97%) |
Apr 16, 2013 | 46.84 | 46.98 | 44.88 | 45.70 | 27,764 | -0.72(-1.54%) |
Apr 15, 2013 | 46.81 | 47.35 | 45.85 | 46.42 | 58,745 | -0.83(-1.77%) |
Apr 12, 2013 | 47.43 | 48.14 | 46.97 | 47.25 | 34,788 | -0.24(-0.52%) |
Apr 11, 2013 | 48.35 | 48.53 | 47.14 | 47.50 | 18,122 | -0.93(-1.93%) |
Apr 10, 2013 | 46.66 | 48.75 | 46.66 | 48.43 | 23,818 | +1.79(+3.83%) |
Apr 09, 2013 | 47.97 | 47.97 | 46.47 | 46.65 | 23,545 | -1.34(-2.80%) |
Apr 08, 2013 | 46.95 | 48.53 | 46.73 | 47.99 | 33,572 | +1.05(+2.24%) |
Apr 05, 2013 | 46.65 | 47.54 | 46.27 | 46.94 | 36,875 | -0.38(-0.81%) |
Apr 04, 2013 | 47.25 | 47.52 | 46.69 | 47.32 | 26,841 | -0.05(-0.12%) |
Apr 03, 2013 | 49.08 | 49.08 | 46.86 | 47.37 | 44,877 | -1.75(-3.56%) |
Apr 02, 2013 | 49.32 | 49.77 | 48.87 | 49.12 | 37,973 | -0.01(-0.02%) |
Apr 01, 2013 | 49.94 | 50.06 | 48.66 | 49.13 | 37,823 | -0.96(-1.92%) |
Mar 28, 2013 | 50.16 | 50.42 | 49.99 | 50.09 | 35,444 | -0.06(-0.13%) |
Mar 27, 2013 | 49.94 | 50.31 | 49.70 | 50.16 | 21,546 | -0.28(-0.56%) |
Mar 26, 2013 | 50.49 | 50.62 | 50.28 | 50.44 | 29,753 | +0.08(+0.16%) |
Mar 25, 2013 | 50.07 | 50.73 | 49.52 | 50.36 | 38,481 | +0.31(+0.62%) |
Mar 22, 2013 | 50.25 | 50.27 | 49.89 | 50.05 | 28,064 | -0.07(-0.14%) |
Mar 21, 2013 | 49.81 | 50.28 | 49.81 | 50.12 | 41,955 | +0.05(+0.11%) |
Mar 20, 2013 | 50.13 | 50.13 | 49.72 | 50.07 | 77,972 | +0.08(+0.16%) |
Mar 19, 2013 | 50.01 | 50.18 | 49.69 | 49.98 | 89,875 | +0.05(+0.09%) |
Mar 18, 2013 | 50.57 | 50.57 | 49.44 | 49.94 | 59,824 | -1.48(-2.88%) |
Mar 15, 2013 | 51.42 | 52.29 | 50.82 | 51.42 | 78,870 | +0.05(+0.09%) |
Mar 14, 2013 | 51.33 | 51.37 | 50.76 | 51.37 | 18,588 | +0.30(+0.59%) |
Mar 13, 2013 | 50.77 | 51.24 | 50.76 | 51.07 | 21,868 | +0.14(+0.27%) |
Mar 12, 2013 | 50.93 | 50.94 | 50.68 | 50.94 | 17,381 | +0.01(+0.02%) |
Mar 11, 2013 | 50.11 | 51.33 | 50.11 | 50.93 | 44,008 | +0.69(+1.37%) |
Mar 08, 2013 | 49.28 | 50.32 | 49.28 | 50.24 | 58,684 | +1.03(+2.10%) |
Mar 07, 2013 | 49.51 | 49.57 | 48.73 | 49.20 | 27,387 | -0.44(-0.88%) |
Mar 06, 2013 | 48.99 | 49.79 | 48.64 | 49.64 | 25,455 | +0.96(+1.98%) |
Mar 05, 2013 | 50.98 | 50.98 | 46.79 | 48.68 | 44,780 | +0.52(+1.07%) |
Mar 04, 2013 | 49.79 | 49.79 | 47.18 | 48.16 | 33,388 | -1.91(-3.81%) |
Mar 01, 2013 | 48.17 | 50.18 | 47.99 | 50.07 | 25,542 | +1.24(+2.55%) |
Feb 28, 2013 | 48.81 | 49.49 | 48.32 | 48.82 | 20,257 | +0.09(+0.19%) |
Feb 27, 2013 | 48.34 | 49.31 | 48.34 | 48.73 | 16,248 | +0.49(+1.02%) |
Feb 26, 2013 | 47.85 | 48.62 | 47.52 | 48.24 | 46,475 | +0.45(+0.95%) |
Feb 25, 2013 | 50.19 | 50.19 | 47.59 | 47.79 | 34,243 | -2.28(-4.55%) |
Feb 22, 2013 | 49.50 | 50.09 | 48.81 | 50.07 | 15,622 | +0.94(+1.92%) |
Feb 21, 2013 | 49.20 | 49.35 | 48.30 | 49.12 | 17,645 | -0.27(-0.55%) |
Feb 20, 2013 | 50.94 | 50.94 | 49.31 | 49.40 | 31,138 | -1.61(-3.15%) |
Feb 19, 2013 | 50.57 | 51.28 | 49.89 | 51.00 | 90,586 | +0.69(+1.37%) |
Feb 15, 2013 | 51.23 | 51.23 | 50.10 | 50.31 | 37,126 | -0.51(-1.00%) |
Feb 14, 2013 | 50.38 | 51.07 | 50.36 | 50.82 | 21,691 | +0.14(+0.27%) |
Feb 13, 2013 | 50.18 | 50.94 | 50.04 | 50.68 | 32,883 | +0.46(+0.92%) |
Feb 12, 2013 | 50.53 | 50.75 | 50.15 | 50.22 | 28,954 | -0.13(-0.25%) |
Feb 11, 2013 | 50.44 | 50.44 | 48.97 | 50.35 | 24,238 | -0.13(-0.25%) |
Feb 08, 2013 | 50.26 | 51.02 | 49.89 | 50.47 | 46,913 | +0.20(+0.40%) |
Feb 07, 2013 | 50.49 | 50.87 | 49.92 | 50.28 | 22,288 | -0.34(-0.66%) |
Feb 06, 2013 | 51.40 | 51.43 | 49.99 | 50.61 | 22,289 | -0.26(-0.52%) |
Feb 04, 2013 | 50.98 | 51.82 | 50.40 | 50.87 | 49,882 | -0.30(-0.58%) |