Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 51.20 | 51.91 | 51.05 | 51.51 | 0 | +0.36(+0.71%) |
Apr 29, 2013 | 50.95 | 51.35 | 50.74 | 51.15 | 107,885 | +0.34(+0.67%) |
Apr 26, 2013 | 50.99 | 51.18 | 50.69 | 50.80 | 165,990 | -0.38(-0.74%) |
Apr 25, 2013 | 51.05 | 51.59 | 50.90 | 51.18 | 0 | +0.49(+0.96%) |
Apr 24, 2013 | 50.43 | 50.94 | 50.24 | 50.70 | 133,826 | +0.20(+0.39%) |
Apr 23, 2013 | 50.39 | 50.79 | 50.00 | 50.50 | 173,435 | +0.23(+0.46%) |
Apr 22, 2013 | 50.38 | 50.38 | 49.76 | 50.27 | 154,018 | +0.06(+0.12%) |
Apr 19, 2013 | 50.03 | 50.72 | 49.78 | 50.21 | 177,099 | +0.11(+0.22%) |
Apr 18, 2013 | 50.38 | 50.38 | 49.45 | 50.09 | 232,472 | -0.16(-0.32%) |
Apr 17, 2013 | 50.18 | 50.39 | 49.12 | 50.26 | 259,177 | -0.44(-0.87%) |
Apr 16, 2013 | 50.39 | 50.75 | 49.83 | 50.70 | 219,240 | +0.63(+1.26%) |
Apr 15, 2013 | 51.55 | 51.56 | 49.75 | 50.07 | 285,950 | -1.46(-2.84%) |
Apr 12, 2013 | 50.64 | 52.03 | 50.61 | 51.53 | 356,986 | +0.79(+1.56%) |
Apr 11, 2013 | 50.86 | 51.18 | 50.49 | 50.74 | 215,309 | -0.19(-0.38%) |
Apr 10, 2013 | 50.09 | 50.97 | 50.09 | 50.94 | 238,332 | +1.11(+2.22%) |
Apr 09, 2013 | 50.30 | 50.34 | 49.80 | 49.83 | 187,417 | -0.29(-0.58%) |
Apr 08, 2013 | 50.51 | 50.56 | 49.80 | 50.12 | 174,630 | -0.11(-0.21%) |
Apr 05, 2013 | 49.91 | 50.23 | 49.78 | 50.23 | 218,884 | -0.43(-0.85%) |
Apr 04, 2013 | 49.67 | 50.66 | 49.55 | 50.66 | 299,460 | +0.89(+1.79%) |
Apr 03, 2013 | 50.42 | 50.71 | 49.65 | 49.77 | 239,022 | -0.56(-1.11%) |
Apr 02, 2013 | 50.11 | 50.49 | 49.90 | 50.33 | 300,740 | +0.32(+0.63%) |
Apr 01, 2013 | 50.27 | 50.80 | 49.81 | 50.01 | 245,947 | -0.32(-0.64%) |
Mar 28, 2013 | 50.42 | 50.78 | 50.18 | 50.33 | 296,586 | +0.04(+0.07%) |
Mar 27, 2013 | 49.84 | 50.37 | 49.71 | 50.29 | 165,609 | +0.24(+0.48%) |
Mar 26, 2013 | 50.05 | 50.14 | 49.76 | 50.05 | 279,788 | +0.24(+0.47%) |
Mar 25, 2013 | 50.27 | 50.69 | 49.65 | 49.81 | 375,939 | -0.35(-0.71%) |
Mar 22, 2013 | 49.40 | 50.47 | 49.35 | 50.17 | 293,217 | +0.77(+1.55%) |
Mar 21, 2013 | 49.30 | 49.64 | 49.10 | 49.40 | 164,001 | -0.17(-0.34%) |
Mar 20, 2013 | 49.41 | 49.85 | 49.14 | 49.57 | 230,432 | +0.22(+0.45%) |
Mar 19, 2013 | 48.42 | 49.53 | 47.95 | 49.35 | 383,793 | -0.44(-0.88%) |
Mar 18, 2013 | 49.61 | 50.20 | 49.24 | 49.78 | 193,274 | -0.12(-0.24%) |
Mar 15, 2013 | 49.53 | 49.93 | 49.12 | 49.90 | 335,363 | +0.49(+1.00%) |
Mar 14, 2013 | 48.94 | 49.58 | 48.83 | 49.41 | 222,087 | +0.44(+0.89%) |
Mar 13, 2013 | 48.48 | 49.37 | 48.43 | 48.97 | 273,291 | +0.57(+1.17%) |
Mar 12, 2013 | 48.91 | 49.20 | 48.28 | 48.41 | 240,603 | -0.45(-0.93%) |
Mar 11, 2013 | 48.68 | 49.21 | 48.47 | 48.86 | 184,387 | +0.07(+0.15%) |
Mar 08, 2013 | 49.01 | 49.01 | 48.11 | 48.79 | 222,257 | +0.26(+0.53%) |
Mar 07, 2013 | 48.26 | 48.56 | 47.84 | 48.53 | 196,059 | +0.35(+0.74%) |
Mar 06, 2013 | 48.10 | 48.55 | 47.95 | 48.18 | 160,806 | +0.06(+0.13%) |
Mar 05, 2013 | 48.36 | 48.67 | 47.44 | 48.12 | 385,908 | +0.21(+0.44%) |
Mar 04, 2013 | 47.38 | 47.94 | 47.18 | 47.90 | 418,156 | +0.55(+1.17%) |
Mar 01, 2013 | 46.74 | 47.42 | 46.35 | 47.35 | 271,678 | +0.49(+1.04%) |
Feb 28, 2013 | 47.51 | 47.93 | 46.85 | 46.86 | 492,477 | -0.12(-0.25%) |
Feb 27, 2013 | 45.29 | 47.36 | 44.85 | 46.98 | 883,338 | +1.69(+3.74%) |
Feb 26, 2013 | 44.76 | 46.97 | 44.12 | 45.29 | 1,982,484 | +3.37(+8.03%) |
Feb 22, 2013 | 41.60 | 41.93 | 41.27 | 41.92 | 339,260 | +0.61(+1.48%) |
Feb 21, 2013 | 41.13 | 41.58 | 40.99 | 41.31 | 259,715 | +0.29(+0.70%) |
Feb 20, 2013 | 41.54 | 41.67 | 41.01 | 41.02 | 170,330 | -0.52(-1.26%) |
Feb 19, 2013 | 41.64 | 41.96 | 40.93 | 41.55 | 562,394 | +0.02(+0.05%) |
Feb 15, 2013 | 41.09 | 42.54 | 41.09 | 41.53 | 663,580 | +0.86(+2.11%) |
Feb 14, 2013 | 40.56 | 40.76 | 40.52 | 40.67 | 116,889 | -0.01(-0.03%) |
Feb 13, 2013 | 40.57 | 40.68 | 40.17 | 40.68 | 285,373 | -0.01(-0.03%) |
Feb 12, 2013 | 40.80 | 40.87 | 40.56 | 40.69 | 288,496 | -0.09(-0.23%) |
Feb 11, 2013 | 40.94 | 41.04 | 40.69 | 40.79 | 164,825 | -0.18(-0.44%) |
Feb 08, 2013 | 40.97 | 41.05 | 40.75 | 40.97 | 144,736 | +0.06(+0.14%) |
Feb 07, 2013 | 40.96 | 41.06 | 40.60 | 40.91 | 191,993 | -0.02(-0.05%) |
Feb 06, 2013 | 40.51 | 41.07 | 40.36 | 40.93 | 288,209 | +0.48(+1.19%) |
Feb 04, 2013 | 40.52 | 40.79 | 40.41 | 40.45 | 259,090 | -0.32(-0.79%) |