Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 48.78 | 49.09 | 47.97 | 48.17 | 315,279 | -0.86(-1.75%) |
Apr 29, 2013 | 49.40 | 50.09 | 48.33 | 49.02 | 768,755 | -0.37(-0.75%) |
Apr 26, 2013 | 50.09 | 49.90 | 49.22 | 49.39 | 389,943 | -0.51(-1.02%) |
Apr 25, 2013 | 50.39 | 51.00 | 49.85 | 49.90 | 302,233 | -0.19(-0.38%) |
Apr 24, 2013 | 49.90 | 50.57 | 49.55 | 50.09 | 382,028 | +0.49(+0.99%) |
Apr 23, 2013 | 49.18 | 50.16 | 49.02 | 49.60 | 391,438 | +0.88(+1.80%) |
Apr 22, 2013 | 48.37 | 48.94 | 47.83 | 48.72 | 328,310 | +0.50(+1.04%) |
Apr 19, 2013 | 47.69 | 48.43 | 47.27 | 48.22 | 167,599 | +0.81(+1.71%) |
Apr 18, 2013 | 47.46 | 48.36 | 47.09 | 47.41 | 534,582 | +0.08(+0.18%) |
Apr 17, 2013 | 47.53 | 47.87 | 46.71 | 47.33 | 714,521 | -0.57(-1.18%) |
Apr 16, 2013 | 48.35 | 48.80 | 47.40 | 47.89 | 491,632 | +0.24(+0.50%) |
Apr 15, 2013 | 49.76 | 49.76 | 47.17 | 47.66 | 445,668 | -2.34(-4.68%) |
Apr 12, 2013 | 50.13 | 50.34 | 49.37 | 50.00 | 201,582 | -0.25(-0.49%) |
Apr 11, 2013 | 50.24 | 50.58 | 49.76 | 50.24 | 221,826 | +0.02(+0.04%) |
Apr 10, 2013 | 49.32 | 50.36 | 48.95 | 50.22 | 270,041 | +1.04(+2.11%) |
Apr 09, 2013 | 50.46 | 50.63 | 48.96 | 49.18 | 229,692 | -1.08(-2.14%) |
Apr 08, 2013 | 49.54 | 50.48 | 49.37 | 50.26 | 181,379 | +0.85(+1.72%) |
Apr 05, 2013 | 48.29 | 50.35 | 48.17 | 49.41 | 354,219 | +0.38(+0.77%) |
Apr 04, 2013 | 49.71 | 49.80 | 47.90 | 49.03 | 742,678 | -0.59(-1.20%) |
Apr 03, 2013 | 50.90 | 51.27 | 48.13 | 49.63 | 664,433 | -1.33(-2.61%) |
Apr 02, 2013 | 52.03 | 52.43 | 50.60 | 50.96 | 291,965 | -0.88(-1.69%) |
Apr 01, 2013 | 52.70 | 52.79 | 51.44 | 51.84 | 181,459 | -0.91(-1.72%) |
Mar 28, 2013 | 52.39 | 52.83 | 51.88 | 52.74 | 241,517 | +0.42(+0.81%) |
Mar 27, 2013 | 52.40 | 52.73 | 52.14 | 52.32 | 187,802 | -0.57(-1.07%) |
Mar 26, 2013 | 52.55 | 53.02 | 52.10 | 52.88 | 158,519 | +0.50(+0.95%) |
Mar 25, 2013 | 52.84 | 53.37 | 51.95 | 52.38 | 152,399 | -0.27(-0.52%) |
Mar 22, 2013 | 52.66 | 52.88 | 52.35 | 52.66 | 123,649 | +0.19(+0.36%) |
Mar 21, 2013 | 52.65 | 53.13 | 52.16 | 52.47 | 344,073 | -0.42(-0.79%) |
Mar 20, 2013 | 51.90 | 53.88 | 51.90 | 52.88 | 341,704 | +1.25(+2.41%) |
Mar 19, 2013 | 51.87 | 52.09 | 51.09 | 51.64 | 240,537 | +0.07(+0.13%) |
Mar 18, 2013 | 50.73 | 52.06 | 50.73 | 51.57 | 226,990 | +0.18(+0.35%) |
Mar 15, 2013 | 51.18 | 51.79 | 51.00 | 51.39 | 346,621 | +0.22(+0.42%) |
Mar 14, 2013 | 50.72 | 51.35 | 50.70 | 51.18 | 93,542 | +0.59(+1.16%) |
Mar 13, 2013 | 50.32 | 50.83 | 50.03 | 50.59 | 105,105 | +0.27(+0.54%) |
Mar 12, 2013 | 50.75 | 51.09 | 50.08 | 50.32 | 214,077 | -0.37(-0.73%) |
Mar 11, 2013 | 50.28 | 51.14 | 50.28 | 50.69 | 242,011 | +0.30(+0.60%) |
Mar 08, 2013 | 50.25 | 50.47 | 49.44 | 50.38 | 415,971 | +0.46(+0.93%) |
Mar 07, 2013 | 49.96 | 50.15 | 49.67 | 49.92 | 242,802 | -0.09(-0.19%) |
Mar 06, 2013 | 50.16 | 50.56 | 49.74 | 50.02 | 256,028 | +0.00(+0.00%) |
Mar 05, 2013 | 49.39 | 50.33 | 49.05 | 50.02 | 381,579 | +0.91(+1.84%) |
Mar 04, 2013 | 48.31 | 49.18 | 48.16 | 49.11 | 190,867 | +0.51(+1.05%) |
Mar 01, 2013 | 47.97 | 48.98 | 47.79 | 48.60 | 332,809 | +0.35(+0.72%) |
Feb 28, 2013 | 48.11 | 48.48 | 47.99 | 48.25 | 540,770 | -0.02(-0.04%) |
Feb 27, 2013 | 47.84 | 48.92 | 47.72 | 48.27 | 377,828 | +0.40(+0.83%) |
Feb 26, 2013 | 47.19 | 48.20 | 47.03 | 47.87 | 544,920 | -1.30(-2.65%) |
Feb 22, 2013 | 48.56 | 49.29 | 48.54 | 49.18 | 253,816 | +0.86(+1.78%) |
Feb 21, 2013 | 48.54 | 49.52 | 47.98 | 48.32 | 459,569 | -0.53(-1.08%) |
Feb 20, 2013 | 51.35 | 51.49 | 48.66 | 48.85 | 628,733 | -2.77(-5.37%) |
Feb 19, 2013 | 51.10 | 52.77 | 49.90 | 51.62 | 1,292,774 | -1.44(-2.72%) |
Feb 15, 2013 | 53.58 | 54.22 | 53.03 | 53.06 | 701,238 | -0.46(-0.86%) |
Feb 14, 2013 | 53.63 | 54.00 | 53.38 | 53.53 | 221,074 | -0.26(-0.49%) |
Feb 13, 2013 | 53.81 | 55.19 | 53.52 | 53.79 | 416,630 | +0.57(+1.06%) |
Feb 12, 2013 | 52.91 | 53.65 | 52.23 | 53.22 | 669,744 | +1.67(+3.24%) |
Feb 11, 2013 | 51.07 | 52.09 | 50.99 | 51.55 | 262,804 | +0.50(+0.98%) |
Feb 08, 2013 | 50.56 | 51.20 | 50.33 | 51.05 | 222,249 | +0.43(+0.86%) |
Feb 07, 2013 | 51.00 | 51.13 | 50.03 | 50.62 | 339,080 | -0.35(-0.69%) |
Feb 06, 2013 | 51.79 | 51.92 | 50.83 | 50.97 | 336,991 | -0.65(-1.26%) |
Feb 04, 2013 | 51.55 | 52.27 | 51.27 | 51.62 | 226,521 | -0.12(-0.24%) |