Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 53.00 | 53.17 | 52.62 | 52.95 | 0 | -0.16(-0.29%) |
Apr 29, 2013 | 53.34 | 53.72 | 52.91 | 53.11 | 242,847 | +0.09(+0.16%) |
Apr 26, 2013 | 53.57 | 53.70 | 52.88 | 53.02 | 267,689 | -0.67(-1.26%) |
Apr 25, 2013 | 53.11 | 54.25 | 52.45 | 53.70 | 422,716 | +0.62(+1.17%) |
Apr 24, 2013 | 52.82 | 53.10 | 52.32 | 53.08 | 265,580 | +0.36(+0.69%) |
Apr 23, 2013 | 51.01 | 52.74 | 50.79 | 52.71 | 300,952 | +2.01(+3.96%) |
Apr 22, 2013 | 49.64 | 50.82 | 49.47 | 50.71 | 166,294 | +1.08(+2.17%) |
Apr 19, 2013 | 49.29 | 49.69 | 48.95 | 49.63 | 165,860 | +0.39(+0.80%) |
Apr 18, 2013 | 48.95 | 49.36 | 48.57 | 49.24 | 274,120 | +0.46(+0.95%) |
Apr 17, 2013 | 48.46 | 49.33 | 48.18 | 48.77 | 775,527 | -0.46(-0.94%) |
Apr 16, 2013 | 49.61 | 50.18 | 48.94 | 49.24 | 432,933 | -0.18(-0.37%) |
Apr 15, 2013 | 50.89 | 50.89 | 49.18 | 49.42 | 397,927 | -1.75(-3.42%) |
Apr 12, 2013 | 50.80 | 51.23 | 50.46 | 51.17 | 179,574 | +0.05(+0.09%) |
Apr 11, 2013 | 52.48 | 52.88 | 51.00 | 51.13 | 598,059 | -1.25(-2.39%) |
Apr 10, 2013 | 51.52 | 52.85 | 51.52 | 52.37 | 1,053,793 | +0.96(+1.86%) |
Apr 09, 2013 | 50.99 | 51.46 | 50.57 | 51.42 | 170,656 | +0.65(+1.28%) |
Apr 08, 2013 | 50.50 | 50.77 | 49.87 | 50.77 | 131,543 | +0.50(+1.00%) |
Apr 05, 2013 | 50.29 | 50.61 | 49.95 | 50.27 | 195,613 | -0.70(-1.38%) |
Apr 04, 2013 | 50.20 | 51.06 | 49.81 | 50.97 | 210,720 | +0.54(+1.07%) |
Apr 03, 2013 | 51.06 | 51.21 | 50.08 | 50.43 | 312,964 | -1.95(-3.72%) |
Apr 02, 2013 | 53.40 | 53.40 | 52.13 | 52.38 | 178,310 | -0.77(-1.44%) |
Apr 01, 2013 | 53.26 | 53.31 | 52.53 | 53.15 | 302,309 | -0.01(-0.02%) |
Mar 28, 2013 | 53.42 | 53.61 | 52.97 | 53.16 | 241,435 | -0.07(-0.14%) |
Mar 27, 2013 | 53.09 | 53.40 | 52.70 | 53.23 | 157,631 | -0.18(-0.34%) |
Mar 26, 2013 | 53.61 | 53.61 | 53.01 | 53.41 | 97,625 | +0.12(+0.22%) |
Mar 25, 2013 | 53.73 | 53.80 | 53.04 | 53.30 | 170,090 | -0.29(-0.54%) |
Mar 22, 2013 | 53.10 | 53.69 | 53.01 | 53.59 | 203,681 | +0.65(+1.22%) |
Mar 21, 2013 | 52.91 | 53.27 | 52.64 | 52.94 | 224,281 | -0.26(-0.50%) |
Mar 20, 2013 | 52.62 | 53.48 | 52.44 | 53.20 | 284,968 | +0.75(+1.43%) |
Mar 19, 2013 | 52.30 | 52.84 | 51.85 | 52.46 | 193,344 | +0.26(+0.49%) |
Mar 18, 2013 | 51.29 | 52.38 | 51.29 | 52.20 | 197,270 | +0.46(+0.88%) |
Mar 15, 2013 | 51.81 | 51.81 | 50.71 | 51.75 | 363,557 | -0.28(-0.54%) |
Mar 14, 2013 | 51.06 | 52.16 | 50.91 | 52.03 | 248,447 | +0.92(+1.80%) |
Mar 13, 2013 | 50.86 | 51.44 | 50.71 | 51.11 | 324,137 | +0.12(+0.23%) |
Mar 12, 2013 | 51.09 | 51.65 | 49.97 | 50.99 | 500,895 | -1.35(-2.58%) |
Mar 11, 2013 | 52.23 | 52.80 | 51.84 | 52.34 | 357,503 | -0.09(-0.17%) |
Mar 08, 2013 | 52.18 | 52.63 | 51.40 | 52.43 | 172,554 | +0.70(+1.36%) |
Mar 07, 2013 | 51.63 | 52.25 | 51.46 | 51.73 | 133,142 | -0.01(-0.02%) |
Mar 06, 2013 | 52.57 | 52.59 | 51.55 | 51.74 | 186,148 | -0.87(-1.65%) |
Mar 05, 2013 | 51.87 | 53.17 | 51.87 | 52.60 | 407,780 | +0.83(+1.60%) |
Mar 04, 2013 | 51.84 | 52.10 | 51.40 | 51.77 | 204,020 | -0.32(-0.61%) |
Mar 01, 2013 | 51.16 | 52.43 | 51.08 | 52.09 | 214,477 | +0.49(+0.95%) |
Feb 28, 2013 | 51.98 | 52.34 | 51.53 | 51.60 | 207,577 | -0.25(-0.47%) |
Feb 27, 2013 | 50.34 | 51.89 | 50.34 | 51.85 | 252,094 | +1.35(+2.67%) |
Feb 26, 2013 | 49.89 | 50.57 | 49.66 | 50.50 | 343,147 | +0.85(+1.71%) |
Feb 25, 2013 | 51.14 | 51.29 | 49.56 | 49.65 | 269,364 | -1.41(-2.77%) |
Feb 22, 2013 | 51.36 | 51.88 | 50.85 | 51.06 | 292,535 | -0.14(-0.27%) |
Feb 21, 2013 | 50.51 | 51.84 | 50.15 | 51.20 | 302,904 | +0.57(+1.13%) |
Feb 20, 2013 | 51.33 | 51.65 | 50.61 | 50.62 | 290,837 | -0.82(-1.60%) |
Feb 19, 2013 | 50.78 | 51.67 | 50.23 | 51.44 | 276,168 | +0.90(+1.79%) |
Feb 15, 2013 | 51.05 | 51.05 | 50.27 | 50.54 | 201,599 | -0.23(-0.45%) |
Feb 14, 2013 | 50.24 | 50.94 | 49.95 | 50.77 | 168,613 | +0.47(+0.94%) |
Feb 13, 2013 | 50.09 | 50.41 | 49.88 | 50.30 | 161,268 | +0.09(+0.18%) |
Feb 12, 2013 | 49.86 | 50.31 | 49.67 | 50.20 | 225,094 | +0.36(+0.71%) |
Feb 11, 2013 | 50.14 | 50.36 | 49.55 | 49.85 | 193,006 | -0.40(-0.80%) |
Feb 08, 2013 | 50.15 | 50.28 | 49.85 | 50.25 | 191,998 | +0.25(+0.49%) |
Feb 07, 2013 | 50.13 | 50.25 | 49.71 | 50.00 | 146,096 | -0.01(-0.02%) |
Feb 06, 2013 | 49.81 | 50.19 | 49.45 | 50.01 | 272,550 | +0.50(+1.01%) |
Feb 04, 2013 | 50.05 | 50.26 | 49.39 | 49.51 | 398,748 | -0.78(-1.54%) |