Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 45.84 | 46.09 | 45.65 | 46.02 | 129,222 | +0.21(+0.46%) |
Apr 29, 2013 | 45.64 | 46.04 | 45.26 | 45.81 | 205,495 | +0.38(+0.84%) |
Apr 26, 2013 | 45.48 | 45.56 | 44.70 | 45.43 | 384,741 | +0.00(+0.00%) |
Apr 25, 2013 | 46.27 | 46.95 | 45.02 | 45.43 | 783,469 | -4.34(-8.72%) |
Apr 24, 2013 | 49.43 | 50.14 | 49.26 | 49.77 | 76,756 | +0.08(+0.16%) |
Apr 23, 2013 | 49.48 | 50.08 | 48.68 | 49.69 | 87,381 | +0.56(+1.14%) |
Apr 22, 2013 | 49.01 | 49.49 | 47.85 | 49.13 | 88,358 | +0.17(+0.35%) |
Apr 19, 2013 | 48.06 | 49.87 | 48.06 | 48.96 | 92,625 | +0.91(+1.89%) |
Apr 18, 2013 | 49.20 | 49.20 | 47.83 | 48.05 | 94,021 | -0.86(-1.76%) |
Apr 17, 2013 | 49.17 | 49.39 | 47.85 | 48.91 | 187,059 | -0.61(-1.23%) |
Apr 16, 2013 | 48.24 | 49.99 | 48.22 | 49.52 | 97,868 | +1.80(+3.77%) |
Apr 15, 2013 | 50.58 | 50.69 | 47.69 | 47.72 | 146,379 | -2.99(-5.90%) |
Apr 12, 2013 | 51.57 | 51.76 | 50.36 | 50.71 | 81,653 | -0.90(-1.74%) |
Apr 11, 2013 | 51.15 | 51.78 | 50.77 | 51.61 | 134,652 | +0.52(+1.02%) |
Apr 10, 2013 | 50.66 | 51.23 | 49.99 | 51.09 | 143,536 | +0.66(+1.31%) |
Apr 09, 2013 | 49.97 | 51.11 | 49.97 | 50.43 | 105,122 | +0.31(+0.62%) |
Apr 08, 2013 | 50.45 | 50.69 | 49.87 | 50.12 | 247,695 | -0.11(-0.22%) |
Apr 05, 2013 | 49.30 | 50.27 | 49.27 | 50.23 | 61,233 | +0.09(+0.18%) |
Apr 04, 2013 | 49.82 | 50.24 | 49.46 | 50.14 | 105,709 | +0.48(+0.97%) |
Apr 03, 2013 | 51.67 | 51.67 | 49.53 | 49.66 | 89,415 | -1.72(-3.35%) |
Apr 02, 2013 | 51.93 | 52.08 | 51.26 | 51.38 | 62,945 | -0.28(-0.54%) |
Apr 01, 2013 | 52.47 | 52.47 | 51.50 | 51.66 | 81,823 | -1.03(-1.95%) |
Mar 28, 2013 | 52.45 | 52.96 | 52.20 | 52.69 | 90,174 | +0.41(+0.78%) |
Mar 27, 2013 | 52.50 | 52.50 | 51.61 | 52.28 | 137,699 | -0.58(-1.10%) |
Mar 26, 2013 | 52.08 | 53.01 | 51.89 | 52.86 | 79,347 | +1.17(+2.26%) |
Mar 25, 2013 | 51.61 | 52.28 | 51.30 | 51.69 | 59,508 | +0.24(+0.47%) |
Mar 22, 2013 | 51.83 | 51.90 | 51.26 | 51.45 | 98,578 | -0.47(-0.91%) |
Mar 21, 2013 | 51.43 | 52.25 | 51.43 | 51.92 | 135,015 | +0.17(+0.33%) |
Mar 20, 2013 | 51.37 | 52.11 | 51.18 | 51.75 | 130,220 | +0.67(+1.31%) |
Mar 19, 2013 | 50.98 | 51.26 | 50.62 | 51.08 | 79,476 | +0.28(+0.55%) |
Mar 18, 2013 | 49.39 | 51.16 | 49.18 | 50.80 | 190,488 | +0.96(+1.93%) |
Mar 15, 2013 | 49.74 | 49.98 | 49.35 | 49.84 | 150,049 | +0.11(+0.22%) |
Mar 14, 2013 | 49.55 | 49.87 | 49.39 | 49.73 | 61,700 | +0.31(+0.63%) |
Mar 13, 2013 | 49.48 | 49.63 | 49.31 | 49.42 | 59,334 | -0.03(-0.06%) |
Mar 12, 2013 | 49.58 | 49.60 | 49.33 | 49.45 | 63,764 | -0.26(-0.52%) |
Mar 11, 2013 | 49.20 | 49.75 | 49.09 | 49.71 | 93,553 | +0.43(+0.87%) |
Mar 08, 2013 | 49.21 | 49.60 | 49.21 | 49.28 | 142,495 | +0.32(+0.65%) |
Mar 07, 2013 | 49.20 | 49.55 | 48.90 | 48.96 | 115,032 | -0.17(-0.35%) |
Mar 06, 2013 | 48.88 | 49.25 | 48.29 | 49.13 | 120,763 | +0.36(+0.74%) |
Mar 05, 2013 | 48.58 | 48.95 | 48.53 | 48.77 | 105,268 | +0.30(+0.62%) |
Mar 04, 2013 | 48.47 | 48.68 | 48.11 | 48.47 | 136,442 | -0.34(-0.70%) |
Mar 01, 2013 | 49.07 | 49.31 | 48.50 | 48.81 | 212,267 | +0.42(+0.87%) |
Feb 28, 2013 | 46.83 | 48.67 | 46.72 | 48.39 | 190,523 | +1.74(+3.73%) |
Feb 27, 2013 | 46.94 | 47.32 | 46.59 | 46.65 | 208,431 | -0.24(-0.51%) |
Feb 26, 2013 | 47.52 | 47.62 | 46.88 | 46.89 | 119,039 | -1.82(-3.74%) |
Feb 22, 2013 | 48.89 | 49.18 | 48.29 | 48.71 | 121,511 | -0.29(-0.59%) |
Feb 21, 2013 | 46.92 | 49.68 | 46.92 | 49.00 | 346,208 | +3.00(+6.52%) |
Feb 20, 2013 | 47.05 | 47.48 | 45.72 | 46.00 | 87,368 | -0.96(-2.04%) |
Feb 19, 2013 | 46.79 | 47.08 | 46.57 | 46.96 | 49,167 | +0.25(+0.54%) |
Feb 15, 2013 | 46.86 | 47.16 | 46.45 | 46.71 | 93,763 | -0.05(-0.11%) |
Feb 14, 2013 | 46.59 | 46.89 | 46.59 | 46.76 | 61,499 | -0.03(-0.06%) |
Feb 13, 2013 | 46.16 | 46.79 | 46.00 | 46.79 | 84,727 | +0.75(+1.63%) |
Feb 12, 2013 | 46.22 | 46.22 | 45.60 | 46.04 | 76,150 | -0.08(-0.17%) |
Feb 11, 2013 | 46.24 | 46.39 | 45.74 | 46.12 | 59,127 | -0.18(-0.39%) |
Feb 08, 2013 | 45.94 | 46.30 | 45.86 | 46.30 | 106,608 | +0.41(+0.89%) |
Feb 07, 2013 | 45.64 | 45.97 | 44.97 | 45.89 | 103,806 | +0.07(+0.15%) |
Feb 06, 2013 | 45.40 | 45.82 | 45.25 | 45.82 | 59,652 | +0.70(+1.55%) |
Feb 04, 2013 | 45.49 | 45.60 | 44.80 | 45.12 | 112,792 | -0.59(-1.29%) |