Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 52.13 | 52.34 | 51.97 | 52.30 | 10,686 | +0.33(+0.63%) |
Apr 29, 2013 | 51.62 | 52.12 | 51.30 | 51.97 | 28,990 | +0.37(+0.72%) |
Apr 26, 2013 | 51.14 | 51.60 | 51.48 | 51.60 | 11,804 | -0.10(-0.19%) |
Apr 25, 2013 | 51.57 | 51.85 | 51.49 | 51.70 | 16,211 | -0.17(-0.34%) |
Apr 24, 2013 | 51.62 | 51.92 | 51.50 | 51.88 | 33,702 | +0.20(+0.38%) |
Apr 23, 2013 | 51.12 | 51.70 | 51.10 | 51.68 | 36,300 | +1.45(+2.89%) |
Apr 22, 2013 | 49.99 | 50.25 | 49.56 | 50.23 | 57,944 | +0.15(+0.29%) |
Apr 19, 2013 | 49.88 | 50.14 | 49.81 | 50.08 | 10,415 | +0.63(+1.28%) |
Apr 18, 2013 | 49.78 | 49.78 | 49.41 | 49.45 | 17,812 | -0.13(-0.26%) |
Apr 17, 2013 | 50.21 | 50.21 | 49.40 | 49.58 | 15,802 | -1.09(-2.15%) |
Apr 16, 2013 | 50.83 | 50.84 | 50.41 | 50.67 | 17,303 | +0.09(+0.18%) |
Apr 15, 2013 | 50.84 | 51.01 | 50.47 | 50.58 | 10,274 | -0.60(-1.18%) |
Apr 12, 2013 | 51.02 | 51.28 | 50.87 | 51.18 | 7,729 | -0.71(-1.36%) |
Apr 11, 2013 | 51.69 | 52.11 | 51.69 | 51.89 | 17,660 | +0.92(+1.81%) |
Apr 10, 2013 | 50.60 | 51.00 | 50.37 | 50.97 | 53,394 | +0.39(+0.77%) |
Apr 09, 2013 | 50.50 | 50.63 | 50.10 | 50.58 | 44,117 | -0.79(-1.54%) |
Apr 08, 2013 | 51.40 | 51.63 | 51.15 | 51.37 | 194,482 | -0.13(-0.25%) |
Apr 05, 2013 | 51.27 | 51.50 | 51.19 | 51.50 | 27,627 | -0.45(-0.87%) |
Apr 04, 2013 | 51.38 | 51.95 | 51.38 | 51.95 | 17,301 | -0.08(-0.15%) |
Apr 03, 2013 | 52.47 | 52.54 | 52.03 | 52.03 | 15,985 | -0.14(-0.27%) |
Apr 02, 2013 | 52.25 | 52.47 | 52.17 | 52.17 | 15,518 | +0.21(+0.40%) |
Apr 01, 2013 | 52.15 | 52.15 | 51.83 | 51.96 | 16,674 | -0.14(-0.27%) |
Mar 28, 2013 | 51.77 | 52.17 | 51.70 | 52.10 | 18,318 | +0.11(+0.21%) |
Mar 27, 2013 | 52.11 | 52.28 | 51.92 | 51.99 | 8,621 | -0.98(-1.85%) |
Mar 26, 2013 | 53.44 | 53.44 | 52.77 | 52.97 | 29,294 | +0.87(+1.67%) |
Mar 25, 2013 | 52.60 | 52.69 | 52.05 | 52.10 | 16,492 | +0.02(+0.04%) |
Mar 22, 2013 | 51.08 | 52.18 | 51.08 | 52.08 | 19,544 | +1.81(+3.61%) |
Mar 21, 2013 | 50.57 | 50.64 | 50.24 | 50.27 | 16,979 | -0.91(-1.79%) |
Mar 20, 2013 | 51.53 | 51.53 | 51.02 | 51.18 | 25,877 | -0.24(-0.47%) |
Mar 19, 2013 | 51.63 | 51.63 | 51.18 | 51.42 | 157,462 | -0.33(-0.64%) |
Mar 18, 2013 | 51.66 | 52.13 | 51.60 | 51.75 | 50,193 | -0.35(-0.67%) |
Mar 15, 2013 | 51.83 | 52.13 | 51.79 | 52.10 | 53,122 | +0.73(+1.42%) |
Mar 14, 2013 | 51.45 | 51.49 | 51.10 | 51.37 | 20,946 | +0.00(+0.00%) |
Mar 13, 2013 | 51.11 | 51.40 | 50.87 | 51.37 | 19,561 | +0.23(+0.45%) |
Mar 12, 2013 | 51.00 | 51.14 | 50.83 | 51.14 | 22,796 | +0.42(+0.83%) |
Mar 11, 2013 | 50.09 | 50.73 | 49.97 | 50.72 | 30,321 | +1.19(+2.40%) |
Mar 08, 2013 | 49.33 | 49.56 | 48.85 | 49.53 | 18,843 | -0.30(-0.60%) |
Mar 07, 2013 | 49.06 | 50.26 | 49.06 | 49.83 | 64,380 | +3.22(+6.91%) |
Mar 06, 2013 | 47.02 | 47.02 | 46.58 | 46.61 | 24,160 | -0.03(-0.06%) |
Mar 05, 2013 | 46.66 | 46.91 | 46.56 | 46.64 | 74,780 | +0.63(+1.37%) |
Mar 04, 2013 | 45.88 | 46.03 | 45.65 | 46.01 | 57,696 | -0.05(-0.11%) |
Mar 01, 2013 | 45.63 | 46.14 | 45.49 | 46.06 | 14,831 | +0.22(+0.48%) |
Feb 28, 2013 | 45.91 | 45.96 | 45.66 | 45.84 | 28,558 | -0.07(-0.15%) |
Feb 27, 2013 | 45.16 | 46.00 | 45.10 | 45.91 | 22,422 | +0.58(+1.28%) |
Feb 26, 2013 | 45.48 | 45.60 | 44.99 | 45.33 | 19,021 | -0.42(-0.92%) |
Feb 25, 2013 | 47.14 | 47.23 | 45.75 | 45.75 | 12,273 | -0.83(-1.78%) |
Feb 22, 2013 | 46.41 | 46.60 | 46.10 | 46.58 | 14,798 | -0.34(-0.72%) |
Feb 21, 2013 | 46.65 | 46.99 | 46.58 | 46.92 | 32,159 | -0.84(-1.76%) |
Feb 20, 2013 | 48.32 | 48.42 | 47.76 | 47.76 | 21,901 | -0.32(-0.67%) |
Feb 19, 2013 | 47.75 | 48.13 | 47.75 | 48.08 | 23,555 | +1.30(+2.78%) |
Feb 15, 2013 | 46.82 | 47.00 | 46.70 | 46.78 | 22,503 | +0.36(+0.78%) |
Feb 14, 2013 | 46.14 | 46.42 | 46.11 | 46.42 | 10,381 | -0.36(-0.77%) |
Feb 13, 2013 | 46.77 | 46.92 | 46.67 | 46.78 | 111,071 | +0.29(+0.62%) |
Feb 12, 2013 | 46.08 | 46.53 | 46.08 | 46.49 | 16,534 | +0.34(+0.74%) |
Feb 11, 2013 | 46.09 | 46.28 | 45.88 | 46.15 | 30,524 | +0.07(+0.15%) |
Feb 08, 2013 | 45.85 | 46.09 | 45.81 | 46.08 | 148,533 | +0.91(+2.01%) |
Feb 07, 2013 | 45.10 | 45.19 | 44.87 | 45.17 | 176,789 | -0.29(-0.64%) |
Feb 06, 2013 | 45.24 | 45.60 | 45.24 | 45.46 | 20,224 | -0.64(-1.39%) |
Feb 04, 2013 | 46.55 | 46.73 | 46.00 | 46.10 | 11,199 | -2.19(-4.54%) |