Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 51.79 | 51.79 | 47.66 | 49.44 | 353,760 | -2.70(-5.18%) |
Apr 29, 2013 | 52.12 | 52.26 | 51.54 | 52.14 | 29,117 | +0.36(+0.69%) |
Apr 26, 2013 | 52.59 | 52.54 | 51.39 | 51.79 | 35,767 | -0.76(-1.44%) |
Apr 25, 2013 | 52.37 | 52.88 | 52.19 | 52.54 | 111,351 | +0.17(+0.33%) |
Apr 24, 2013 | 52.33 | 52.52 | 52.18 | 52.37 | 46,191 | +0.03(+0.07%) |
Apr 23, 2013 | 52.50 | 52.75 | 51.77 | 52.33 | 52,256 | +0.42(+0.80%) |
Apr 22, 2013 | 51.37 | 52.01 | 50.35 | 51.92 | 80,247 | +0.44(+0.86%) |
Apr 19, 2013 | 50.90 | 52.09 | 50.63 | 51.47 | 46,934 | +0.71(+1.40%) |
Apr 18, 2013 | 51.46 | 51.46 | 50.35 | 50.76 | 52,542 | -0.49(-0.95%) |
Apr 17, 2013 | 51.83 | 51.88 | 50.22 | 51.25 | 84,930 | -0.82(-1.58%) |
Apr 16, 2013 | 51.81 | 52.23 | 51.19 | 52.07 | 85,408 | +0.85(+1.66%) |
Apr 15, 2013 | 53.02 | 53.24 | 50.52 | 51.22 | 175,110 | -1.97(-3.71%) |
Apr 12, 2013 | 53.30 | 53.30 | 52.71 | 53.19 | 100,556 | -0.09(-0.16%) |
Apr 11, 2013 | 53.24 | 53.44 | 52.90 | 53.28 | 169,714 | +0.10(+0.20%) |
Apr 10, 2013 | 52.71 | 53.34 | 52.56 | 53.17 | 166,952 | +0.56(+1.06%) |
Apr 09, 2013 | 53.53 | 53.72 | 52.53 | 52.62 | 64,241 | -0.97(-1.81%) |
Apr 08, 2013 | 53.41 | 53.67 | 52.77 | 53.59 | 84,273 | +0.25(+0.47%) |
Apr 05, 2013 | 52.12 | 53.43 | 52.01 | 53.34 | 106,508 | +0.56(+1.07%) |
Apr 04, 2013 | 52.72 | 52.93 | 52.11 | 52.78 | 143,531 | +0.42(+0.80%) |
Apr 03, 2013 | 53.16 | 53.33 | 51.82 | 52.36 | 105,866 | -0.98(-1.84%) |
Apr 02, 2013 | 53.27 | 53.92 | 53.11 | 53.34 | 86,831 | +0.10(+0.20%) |
Apr 01, 2013 | 54.94 | 54.94 | 52.99 | 53.24 | 111,976 | -1.55(-2.84%) |
Mar 28, 2013 | 54.62 | 55.14 | 54.40 | 54.79 | 159,924 | +0.44(+0.81%) |
Mar 27, 2013 | 55.26 | 55.26 | 54.12 | 54.35 | 91,015 | -1.25(-2.25%) |
Mar 26, 2013 | 55.27 | 55.79 | 55.02 | 55.60 | 67,891 | +0.43(+0.77%) |
Mar 25, 2013 | 55.30 | 55.94 | 54.83 | 55.17 | 67,240 | -0.27(-0.49%) |
Mar 22, 2013 | 54.71 | 55.59 | 54.71 | 55.44 | 91,928 | +0.51(+0.93%) |
Mar 21, 2013 | 55.22 | 55.40 | 54.56 | 54.93 | 92,772 | -0.56(-1.02%) |
Mar 20, 2013 | 55.19 | 55.50 | 54.92 | 55.49 | 146,792 | +0.74(+1.35%) |
Mar 19, 2013 | 55.10 | 55.41 | 54.30 | 54.75 | 143,296 | -0.36(-0.65%) |
Mar 18, 2013 | 55.53 | 55.63 | 54.77 | 55.11 | 92,559 | -0.74(-1.32%) |
Mar 15, 2013 | 55.45 | 56.43 | 54.97 | 55.85 | 306,514 | +0.51(+0.93%) |
Mar 14, 2013 | 55.51 | 55.67 | 54.74 | 55.34 | 98,513 | -0.23(-0.42%) |
Mar 13, 2013 | 55.14 | 55.81 | 54.95 | 55.57 | 201,246 | +0.43(+0.79%) |
Mar 12, 2013 | 54.53 | 55.22 | 54.44 | 55.14 | 89,663 | +0.61(+1.11%) |
Mar 11, 2013 | 53.76 | 54.56 | 53.76 | 54.53 | 122,081 | +0.47(+0.87%) |
Mar 08, 2013 | 54.17 | 54.46 | 53.63 | 54.06 | 161,272 | +0.23(+0.42%) |
Mar 07, 2013 | 54.64 | 54.64 | 53.68 | 53.83 | 84,759 | -0.81(-1.48%) |
Mar 06, 2013 | 54.94 | 55.41 | 54.13 | 54.64 | 72,281 | -0.07(-0.13%) |
Mar 05, 2013 | 54.52 | 55.22 | 54.33 | 54.71 | 114,982 | +0.52(+0.96%) |
Mar 04, 2013 | 53.15 | 54.39 | 52.61 | 54.19 | 162,456 | +0.98(+1.84%) |
Mar 01, 2013 | 52.64 | 53.33 | 51.82 | 53.21 | 100,665 | +0.03(+0.07%) |
Feb 28, 2013 | 53.15 | 53.38 | 52.53 | 53.17 | 70,525 | +0.18(+0.34%) |
Feb 27, 2013 | 53.53 | 53.83 | 52.87 | 52.99 | 103,155 | -0.46(-0.86%) |
Feb 26, 2013 | 52.87 | 53.58 | 52.08 | 53.45 | 64,610 | +0.92(+1.75%) |
Feb 25, 2013 | 54.23 | 54.28 | 52.46 | 52.53 | 70,145 | -1.59(-2.94%) |
Feb 22, 2013 | 53.81 | 54.13 | 53.52 | 54.13 | 78,995 | +0.74(+1.40%) |
Feb 21, 2013 | 54.26 | 54.37 | 52.74 | 53.38 | 97,830 | -0.56(-1.04%) |
Feb 20, 2013 | 55.50 | 56.23 | 53.82 | 53.94 | 106,005 | -1.65(-2.96%) |
Feb 19, 2013 | 53.72 | 55.67 | 53.72 | 55.59 | 141,341 | +1.59(+2.95%) |
Feb 15, 2013 | 53.80 | 54.47 | 53.72 | 54.00 | 109,814 | +0.39(+0.73%) |
Feb 14, 2013 | 53.26 | 53.69 | 53.25 | 53.61 | 128,600 | +0.38(+0.72%) |
Feb 13, 2013 | 52.46 | 53.65 | 52.44 | 53.22 | 90,388 | +0.98(+1.87%) |
Feb 12, 2013 | 52.39 | 52.73 | 51.82 | 52.25 | 73,546 | -0.07(-0.13%) |
Feb 11, 2013 | 52.69 | 52.69 | 52.09 | 52.32 | 63,941 | +0.18(+0.35%) |
Feb 08, 2013 | 52.22 | 52.80 | 51.86 | 52.13 | 80,313 | +0.17(+0.33%) |
Feb 07, 2013 | 51.67 | 52.46 | 51.26 | 51.96 | 68,876 | +0.44(+0.86%) |
Feb 06, 2013 | 51.48 | 51.87 | 51.27 | 51.52 | 73,051 | +0.28(+0.54%) |
Feb 04, 2013 | 51.02 | 51.54 | 50.72 | 51.24 | 130,289 | +0.16(+0.31%) |