Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.18 | 46.31 | 45.55 | 45.62 | 0 | -0.70(-1.51%) |
Apr 29, 2013 | 47.00 | 47.18 | 46.19 | 46.32 | 371,996 | -1.22(-2.57%) |
Apr 26, 2013 | 49.05 | 49.05 | 47.06 | 47.54 | 403,319 | -1.59(-3.24%) |
Apr 25, 2013 | 49.23 | 49.60 | 48.78 | 49.13 | 0 | -0.05(-0.10%) |
Apr 24, 2013 | 49.17 | 49.22 | 48.50 | 49.18 | 62,873 | +0.06(+0.12%) |
Apr 23, 2013 | 48.72 | 49.21 | 48.35 | 49.12 | 69,243 | +0.83(+1.72%) |
Apr 22, 2013 | 48.53 | 48.72 | 47.42 | 48.29 | 99,160 | -0.24(-0.49%) |
Apr 19, 2013 | 48.00 | 48.63 | 48.00 | 48.53 | 53,739 | +0.47(+0.98%) |
Apr 18, 2013 | 48.60 | 48.60 | 47.68 | 48.06 | 187,404 | -0.44(-0.91%) |
Apr 17, 2013 | 48.50 | 49.03 | 48.12 | 48.50 | 167,169 | -0.24(-0.49%) |
Apr 16, 2013 | 48.92 | 49.00 | 48.24 | 48.74 | 138,188 | +0.07(+0.14%) |
Apr 15, 2013 | 49.83 | 50.67 | 48.41 | 48.67 | 217,987 | -1.82(-3.60%) |
Apr 12, 2013 | 50.67 | 50.84 | 50.39 | 50.49 | 144,854 | -0.36(-0.71%) |
Apr 11, 2013 | 51.12 | 51.25 | 50.77 | 50.85 | 96,119 | -0.40(-0.78%) |
Apr 10, 2013 | 50.36 | 51.39 | 50.30 | 51.25 | 145,862 | +1.09(+2.17%) |
Apr 09, 2013 | 50.34 | 50.48 | 49.85 | 50.16 | 86,208 | -0.21(-0.42%) |
Apr 08, 2013 | 49.83 | 50.44 | 49.31 | 50.37 | 124,476 | +0.68(+1.37%) |
Apr 05, 2013 | 49.16 | 49.74 | 49.12 | 49.69 | 144,312 | +0.01(+0.02%) |
Apr 04, 2013 | 48.87 | 49.73 | 48.75 | 49.68 | 197,179 | +0.91(+1.87%) |
Apr 03, 2013 | 48.92 | 49.34 | 48.30 | 48.77 | 130,574 | -0.55(-1.12%) |
Apr 02, 2013 | 49.47 | 49.89 | 49.20 | 49.32 | 159,888 | +0.15(+0.31%) |
Apr 01, 2013 | 50.09 | 50.09 | 48.48 | 49.17 | 161,496 | -0.85(-1.70%) |
Mar 28, 2013 | 50.23 | 50.23 | 49.81 | 50.02 | 110,978 | -0.13(-0.26%) |
Mar 27, 2013 | 49.69 | 50.22 | 49.50 | 50.15 | 101,388 | +0.16(+0.32%) |
Mar 26, 2013 | 49.58 | 50.05 | 49.53 | 49.99 | 115,401 | +0.13(+0.26%) |
Mar 25, 2013 | 49.51 | 49.90 | 48.73 | 49.86 | 231,526 | +0.56(+1.14%) |
Mar 22, 2013 | 49.18 | 49.65 | 49.00 | 49.30 | 98,335 | +0.18(+0.37%) |
Mar 21, 2013 | 49.24 | 49.70 | 49.06 | 49.12 | 187,585 | -0.47(-0.95%) |
Mar 20, 2013 | 49.68 | 50.04 | 49.51 | 49.59 | 193,803 | +0.19(+0.38%) |
Mar 19, 2013 | 49.90 | 50.45 | 49.27 | 49.40 | 306,974 | -0.54(-1.08%) |
Mar 18, 2013 | 49.61 | 50.35 | 49.61 | 49.94 | 309,498 | +0.33(+0.67%) |
Mar 15, 2013 | 49.80 | 50.11 | 49.47 | 49.61 | 510,287 | -0.29(-0.58%) |
Mar 14, 2013 | 50.07 | 50.07 | 49.73 | 49.90 | 152,709 | +0.05(+0.10%) |
Mar 13, 2013 | 49.83 | 50.40 | 49.81 | 49.85 | 155,029 | -0.01(-0.02%) |
Mar 12, 2013 | 50.33 | 50.35 | 49.73 | 49.86 | 103,411 | -0.47(-0.93%) |
Mar 11, 2013 | 49.97 | 50.65 | 49.97 | 50.33 | 162,586 | -0.06(-0.12%) |
Mar 08, 2013 | 50.98 | 51.00 | 50.19 | 50.39 | 193,560 | -0.15(-0.30%) |
Mar 07, 2013 | 50.33 | 50.76 | 50.27 | 50.54 | 121,851 | +0.26(+0.52%) |
Mar 06, 2013 | 50.00 | 50.67 | 50.00 | 50.28 | 96,933 | +0.30(+0.60%) |
Mar 05, 2013 | 50.13 | 50.26 | 49.50 | 49.98 | 194,084 | +0.39(+0.79%) |
Mar 04, 2013 | 49.75 | 50.41 | 49.05 | 49.59 | 199,509 | -0.71(-1.41%) |
Mar 01, 2013 | 49.83 | 50.34 | 49.18 | 50.30 | 121,587 | +0.10(+0.20%) |
Feb 28, 2013 | 50.10 | 50.80 | 50.02 | 50.20 | 120,736 | +0.05(+0.10%) |
Feb 27, 2013 | 50.10 | 50.52 | 50.01 | 50.15 | 124,512 | -0.07(-0.14%) |
Feb 26, 2013 | 50.46 | 50.79 | 49.65 | 50.22 | 111,712 | -0.14(-0.28%) |
Feb 25, 2013 | 51.85 | 52.21 | 50.30 | 50.36 | 204,113 | -1.23(-2.38%) |
Feb 22, 2013 | 51.59 | 51.91 | 51.22 | 51.59 | 234,007 | +0.36(+0.70%) |
Feb 21, 2013 | 51.78 | 52.20 | 50.55 | 51.23 | 155,271 | -0.50(-0.97%) |
Feb 20, 2013 | 52.44 | 52.56 | 51.71 | 51.73 | 140,056 | -0.63(-1.20%) |
Feb 19, 2013 | 52.20 | 52.78 | 52.20 | 52.36 | 130,494 | +0.02(+0.04%) |
Feb 15, 2013 | 52.54 | 52.54 | 52.01 | 52.34 | 156,358 | +0.13(+0.25%) |
Feb 14, 2013 | 52.03 | 52.39 | 51.96 | 52.21 | 67,458 | -0.09(-0.17%) |
Feb 13, 2013 | 51.99 | 52.32 | 51.81 | 52.30 | 191,274 | +0.26(+0.50%) |
Feb 12, 2013 | 51.70 | 52.06 | 51.62 | 52.04 | 129,597 | +0.29(+0.56%) |
Feb 11, 2013 | 51.20 | 51.85 | 51.13 | 51.75 | 97,993 | +0.08(+0.15%) |
Feb 08, 2013 | 51.45 | 51.80 | 51.45 | 51.67 | 60,867 | +0.18(+0.35%) |
Feb 07, 2013 | 51.66 | 51.72 | 51.33 | 51.49 | 137,236 | -0.16(-0.31%) |
Feb 06, 2013 | 51.63 | 51.87 | 51.12 | 51.65 | 184,834 | +0.93(+1.83%) |
Feb 04, 2013 | 51.81 | 51.81 | 50.50 | 50.72 | 177,085 | -1.18(-2.27%) |