Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 51.24 | 51.89 | 50.50 | 50.98 | 0 | -0.46(-0.89%) |
Apr 29, 2013 | 51.80 | 52.15 | 50.84 | 51.44 | 561,054 | -0.64(-1.23%) |
Apr 26, 2013 | 53.46 | 54.12 | 51.87 | 52.08 | 1,215,192 | -2.04(-3.77%) |
Apr 25, 2013 | 55.55 | 57.35 | 53.34 | 54.12 | 2,528,225 | -7.71(-12.47%) |
Apr 24, 2013 | 60.22 | 62.57 | 60.10 | 61.83 | 1,428,003 | +0.55(+0.90%) |
Apr 23, 2013 | 59.48 | 62.25 | 58.87 | 61.28 | 769,219 | +2.03(+3.43%) |
Apr 22, 2013 | 59.75 | 60.34 | 57.26 | 59.25 | 593,223 | -0.31(-0.52%) |
Apr 19, 2013 | 58.37 | 59.91 | 57.46 | 59.56 | 407,536 | +1.69(+2.92%) |
Apr 18, 2013 | 59.82 | 59.82 | 57.31 | 57.87 | 384,396 | -2.19(-3.65%) |
Apr 17, 2013 | 61.45 | 61.45 | 59.38 | 60.06 | 338,941 | -1.53(-2.48%) |
Apr 16, 2013 | 60.75 | 62.44 | 60.75 | 61.59 | 521,234 | +1.06(+1.75%) |
Apr 15, 2013 | 60.54 | 63.09 | 59.84 | 60.53 | 743,092 | -0.34(-0.56%) |
Apr 12, 2013 | 59.00 | 62.73 | 59.00 | 60.87 | 599,040 | +1.42(+2.39%) |
Apr 11, 2013 | 59.35 | 61.27 | 57.67 | 59.45 | 987,545 | +0.69(+1.17%) |
Apr 10, 2013 | 58.22 | 59.49 | 58.22 | 58.76 | 389,266 | +0.49(+0.84%) |
Apr 09, 2013 | 58.25 | 59.04 | 57.55 | 58.27 | 460,255 | +0.06(+0.10%) |
Apr 08, 2013 | 56.84 | 58.35 | 56.57 | 58.21 | 383,126 | +1.37(+2.41%) |
Apr 05, 2013 | 56.54 | 57.40 | 55.90 | 56.84 | 526,238 | -1.40(-2.40%) |
Apr 04, 2013 | 56.04 | 58.42 | 55.78 | 58.24 | 494,041 | +2.64(+4.75%) |
Apr 03, 2013 | 56.81 | 57.39 | 54.91 | 55.60 | 548,235 | -0.95(-1.68%) |
Apr 02, 2013 | 55.70 | 58.78 | 55.67 | 56.55 | 1,027,794 | +2.08(+3.82%) |
Apr 01, 2013 | 55.51 | 56.11 | 54.06 | 54.47 | 310,570 | -1.04(-1.87%) |
Mar 28, 2013 | 54.89 | 55.88 | 53.16 | 55.51 | 556,110 | +0.29(+0.53%) |
Mar 27, 2013 | 52.01 | 56.45 | 51.91 | 55.22 | 1,533,869 | +3.38(+6.52%) |
Mar 26, 2013 | 54.25 | 54.56 | 51.50 | 51.84 | 532,795 | -1.70(-3.18%) |
Mar 25, 2013 | 53.05 | 53.72 | 52.38 | 53.54 | 563,016 | +0.73(+1.39%) |
Mar 22, 2013 | 54.66 | 55.15 | 52.42 | 52.81 | 650,231 | -1.85(-3.39%) |
Mar 21, 2013 | 53.50 | 55.00 | 52.80 | 54.66 | 887,352 | -0.54(-0.98%) |
Mar 20, 2013 | 53.92 | 56.47 | 53.92 | 55.20 | 897,680 | +1.34(+2.49%) |
Mar 19, 2013 | 56.20 | 56.27 | 53.16 | 53.86 | 1,217,234 | -2.52(-4.47%) |
Mar 18, 2013 | 56.01 | 57.20 | 55.36 | 56.38 | 840,242 | -1.14(-1.98%) |
Mar 15, 2013 | 58.79 | 59.58 | 57.28 | 57.52 | 849,454 | -1.40(-2.38%) |
Mar 14, 2013 | 60.29 | 60.88 | 58.10 | 58.92 | 1,063,622 | -0.86(-1.44%) |
Mar 13, 2013 | 63.75 | 63.75 | 59.02 | 59.78 | 2,112,404 | -5.77(-8.80%) |
Mar 12, 2013 | 58.75 | 65.77 | 58.75 | 65.55 | 3,386,292 | +7.96(+13.82%) |
Mar 11, 2013 | 55.58 | 57.93 | 54.77 | 57.59 | 934,476 | +1.87(+3.35%) |
Mar 08, 2013 | 54.50 | 56.37 | 54.12 | 55.72 | 888,058 | +1.19(+2.19%) |
Mar 07, 2013 | 53.30 | 54.95 | 52.50 | 54.53 | 1,440,442 | +3.66(+7.19%) |
Mar 06, 2013 | 51.21 | 51.70 | 50.23 | 50.87 | 522,856 | -0.18(-0.35%) |
Mar 05, 2013 | 51.01 | 51.39 | 50.10 | 51.05 | 569,014 | +0.75(+1.49%) |
Mar 04, 2013 | 51.29 | 51.50 | 49.84 | 50.30 | 981,940 | -0.89(-1.74%) |
Mar 01, 2013 | 51.50 | 51.95 | 50.05 | 51.19 | 778,058 | -1.54(-2.92%) |
Feb 28, 2013 | 52.16 | 53.45 | 51.89 | 52.73 | 797,325 | +1.09(+2.11%) |
Feb 27, 2013 | 51.56 | 52.15 | 51.42 | 51.64 | 568,714 | -0.04(-0.08%) |
Feb 26, 2013 | 52.50 | 52.50 | 51.42 | 51.68 | 304,190 | -1.17(-2.21%) |
Feb 22, 2013 | 52.54 | 53.59 | 52.04 | 52.85 | 618,508 | +1.21(+2.34%) |
Feb 21, 2013 | 52.44 | 52.80 | 51.21 | 51.64 | 768,818 | -0.97(-1.84%) |
Feb 20, 2013 | 54.18 | 55.67 | 52.23 | 52.61 | 733,401 | -1.93(-3.54%) |
Feb 19, 2013 | 53.09 | 54.69 | 52.14 | 54.54 | 782,660 | +1.64(+3.10%) |
Feb 15, 2013 | 53.24 | 53.69 | 52.50 | 52.90 | 786,921 | -0.38(-0.71%) |
Feb 14, 2013 | 53.69 | 54.29 | 52.72 | 53.28 | 877,162 | -0.89(-1.64%) |
Feb 13, 2013 | 51.77 | 54.95 | 51.50 | 54.17 | 1,499,446 | +2.29(+4.41%) |
Feb 12, 2013 | 52.86 | 53.20 | 51.44 | 51.88 | 1,311,440 | -1.44(-2.70%) |
Feb 11, 2013 | 52.63 | 53.85 | 52.25 | 53.32 | 785,226 | +0.35(+0.66%) |
Feb 08, 2013 | 54.40 | 54.95 | 52.84 | 52.97 | 658,373 | -1.51(-2.77%) |
Feb 07, 2013 | 52.37 | 54.72 | 52.06 | 54.48 | 1,505,011 | +1.75(+3.32%) |
Feb 06, 2013 | 51.80 | 52.89 | 51.25 | 52.73 | 692,561 | -0.27(-0.51%) |
Feb 04, 2013 | 51.28 | 56.40 | 50.67 | 53.00 | 1,873,837 | -1.23(-2.27%) |