Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 52.05 | 52.05 | 51.02 | 51.11 | 635 | -0.94(-1.81%) |
Apr 29, 2013 | 52.10 | 52.10 | 51.91 | 52.05 | 885 | +0.45(+0.87%) |
Apr 26, 2013 | 51.44 | 51.60 | 51.59 | 51.60 | 584 | +0.00(+0.00%) |
Apr 25, 2013 | 51.54 | 51.66 | 51.52 | 51.60 | 824 | -0.64(-1.23%) |
Apr 24, 2013 | 53.00 | 53.00 | 51.55 | 52.24 | 2,095 | -1.75(-3.24%) |
Apr 23, 2013 | 53.00 | 53.99 | 51.75 | 53.99 | 2,976 | +0.16(+0.30%) |
Apr 22, 2013 | 52.91 | 53.83 | 52.91 | 53.83 | 243 | +0.83(+1.57%) |
Apr 19, 2013 | 52.97 | 53.00 | 52.73 | 53.00 | 920 | +0.67(+1.28%) |
Apr 18, 2013 | 54.09 | 54.09 | 52.32 | 52.33 | 1,795 | -0.17(-0.32%) |
Apr 17, 2013 | 53.34 | 53.36 | 52.50 | 52.50 | 1,469 | -0.90(-1.69%) |
Apr 16, 2013 | 53.40 | 53.40 | 53.40 | 53.40 | 100 | +0.40(+0.75%) |
Apr 15, 2013 | 52.80 | 53.90 | 52.80 | 53.00 | 1,823 | +0.33(+0.63%) |
Apr 12, 2013 | 53.12 | 53.12 | 52.67 | 52.67 | 499 | -0.85(-1.59%) |
Apr 11, 2013 | 53.52 | 53.52 | 53.52 | 53.52 | 274 | +0.02(+0.04%) |
Apr 10, 2013 | 53.48 | 53.50 | 53.48 | 53.50 | 547 | +0.50(+0.94%) |
Apr 09, 2013 | 52.98 | 53.00 | 52.78 | 53.00 | 1,061 | +0.39(+0.74%) |
Apr 08, 2013 | 52.07 | 52.61 | 52.07 | 52.61 | 1,335 | +0.75(+1.45%) |
Apr 05, 2013 | 51.86 | 51.86 | 51.86 | 60 | +0.00(+0.00%) | |
Apr 04, 2013 | 52.79 | 52.79 | 51.86 | 51.86 | 2,230 | -0.55(-1.05%) |
Apr 03, 2013 | 52.41 | 52.41 | 52.41 | 281 | +0.00(+0.00%) | |
Apr 02, 2013 | 52.80 | 52.90 | 52.38 | 52.41 | 2,566 | -0.39(-0.74%) |
Apr 01, 2013 | 53.10 | 53.10 | 52.80 | 52.80 | 677 | -0.20(-0.38%) |
Mar 28, 2013 | 53.00 | 53.00 | 53.00 | 0 | +0.58(+1.11%) | |
Mar 27, 2013 | 52.16 | 52.42 | 52.00 | 52.42 | 992 | +0.85(+1.65%) |
Mar 26, 2013 | 51.57 | 51.57 | 51.57 | 288 | +0.00(+0.00%) | |
Mar 25, 2013 | 52.48 | 52.48 | 51.57 | 51.57 | 417 | -0.33(-0.64%) |
Mar 22, 2013 | 51.84 | 51.90 | 51.84 | 51.90 | 570 | +0.57(+1.11%) |
Mar 21, 2013 | 52.70 | 52.70 | 51.33 | 51.33 | 1,433 | -1.24(-2.36%) |
Mar 20, 2013 | 51.70 | 52.57 | 51.70 | 52.57 | 1,795 | +1.17(+2.28%) |
Mar 19, 2013 | 51.99 | 51.99 | 51.40 | 51.40 | 1,020 | +0.38(+0.74%) |
Mar 18, 2013 | 51.30 | 51.30 | 51.00 | 51.02 | 1,264 | -0.56(-1.09%) |
Mar 15, 2013 | 51.80 | 51.80 | 51.50 | 51.58 | 695 | -0.14(-0.27%) |
Mar 14, 2013 | 50.71 | 51.72 | 50.71 | 51.72 | 620 | +0.72(+1.41%) |
Mar 13, 2013 | 51.00 | 51.00 | 51.00 | 51.00 | 431 | -0.60(-1.16%) |
Mar 12, 2013 | 51.31 | 51.80 | 51.31 | 51.60 | 1,425 | +0.09(+0.17%) |
Mar 11, 2013 | 51.20 | 51.51 | 50.90 | 51.51 | 921 | +0.51(+1.00%) |
Mar 08, 2013 | 50.52 | 51.00 | 50.52 | 51.00 | 50,453 | +0.47(+0.93%) |
Mar 07, 2013 | 51.08 | 51.08 | 50.00 | 50.53 | 12,911 | -0.32(-0.63%) |
Mar 06, 2013 | 50.87 | 50.90 | 50.45 | 50.85 | 12,108 | +0.36(+0.71%) |
Mar 05, 2013 | 50.45 | 50.49 | 50.45 | 50.49 | 915 | -0.09(-0.18%) |
Mar 04, 2013 | 50.18 | 50.58 | 50.18 | 50.58 | 1,561 | +0.57(+1.14%) |
Mar 01, 2013 | 51.37 | 51.37 | 49.86 | 50.01 | 2,270 | -0.18(-0.36%) |
Feb 28, 2013 | 49.58 | 50.19 | 49.17 | 50.19 | 1,219 | +0.94(+1.91%) |
Feb 27, 2013 | 49.24 | 49.25 | 49.00 | 49.25 | 453 | +0.24(+0.49%) |
Feb 26, 2013 | 49.11 | 49.30 | 49.00 | 49.01 | 2,025 | -0.29(-0.59%) |
Feb 25, 2013 | 50.50 | 50.50 | 49.30 | 49.30 | 2,567 | -0.39(-0.78%) |
Feb 22, 2013 | 48.96 | 49.79 | 48.76 | 49.69 | 17,156 | +0.84(+1.72%) |
Feb 21, 2013 | 48.61 | 49.07 | 48.55 | 48.85 | 2,317 | +0.08(+0.16%) |
Feb 20, 2013 | 48.76 | 48.87 | 48.02 | 48.77 | 8,926 | -0.18(-0.37%) |
Feb 19, 2013 | 47.79 | 49.94 | 47.79 | 48.95 | 7,351 | +1.15(+2.41%) |
Feb 15, 2013 | 47.80 | 47.80 | 47.80 | 0 | +2.11(+4.62%) | |
Feb 14, 2013 | 46.24 | 46.24 | 45.69 | 45.69 | 1,850 | -1.04(-2.23%) |
Feb 13, 2013 | 46.73 | 46.73 | 46.73 | 40 | +0.00(+0.00%) | |
Feb 12, 2013 | 46.72 | 46.73 | 46.72 | 46.73 | 355 | +0.09(+0.19%) |
Feb 11, 2013 | 46.58 | 46.64 | 46.57 | 46.64 | 1,144 | +0.49(+1.06%) |
Feb 08, 2013 | 46.58 | 46.58 | 46.10 | 46.15 | 983 | -0.25(-0.54%) |
Feb 07, 2013 | 46.40 | 46.40 | 46.40 | 46.40 | 155 | -0.47(-1.00%) |
Feb 06, 2013 | 46.87 | 46.87 | 46.87 | 46.87 | 322 | -0.04(-0.09%) |
Feb 04, 2013 | 46.91 | 46.91 | 46.91 | 46.91 | 406 | -0.06(-0.13%) |