Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 49.77 | 50.33 | 49.55 | 49.94 | 282,646 | -0.35(-0.70%) |
Apr 29, 2013 | 50.35 | 50.78 | 50.04 | 50.29 | 155,222 | +0.16(+0.32%) |
Apr 26, 2013 | 50.54 | 50.72 | 49.93 | 50.13 | 278,176 | -0.59(-1.16%) |
Apr 25, 2013 | 51.10 | 51.10 | 50.24 | 50.72 | 0 | -0.10(-0.20%) |
Apr 24, 2013 | 50.60 | 50.92 | 50.09 | 50.82 | 224,076 | +0.03(+0.06%) |
Apr 23, 2013 | 50.07 | 50.79 | 49.76 | 50.79 | 230,214 | +1.01(+2.03%) |
Apr 22, 2013 | 49.96 | 50.07 | 49.09 | 49.78 | 223,896 | -0.07(-0.14%) |
Apr 19, 2013 | 49.11 | 50.04 | 49.07 | 49.85 | 171,774 | +0.68(+1.38%) |
Apr 18, 2013 | 49.83 | 49.90 | 48.91 | 49.17 | 217,991 | -0.53(-1.07%) |
Apr 17, 2013 | 50.39 | 50.56 | 49.39 | 49.70 | 294,173 | -0.95(-1.88%) |
Apr 16, 2013 | 50.85 | 51.13 | 50.26 | 50.65 | 367,711 | +0.28(+0.56%) |
Apr 15, 2013 | 50.72 | 51.00 | 50.29 | 50.37 | 545,132 | -0.51(-1.00%) |
Apr 12, 2013 | 51.28 | 51.77 | 50.49 | 50.88 | 274,812 | -0.60(-1.17%) |
Apr 11, 2013 | 50.92 | 52.17 | 50.87 | 51.48 | 431,444 | +0.59(+1.16%) |
Apr 10, 2013 | 49.20 | 51.22 | 48.89 | 50.89 | 407,247 | +1.71(+3.48%) |
Apr 09, 2013 | 49.44 | 49.59 | 48.76 | 49.18 | 256,735 | -0.34(-0.69%) |
Apr 08, 2013 | 49.57 | 49.69 | 48.87 | 49.52 | 386,690 | +0.12(+0.24%) |
Apr 05, 2013 | 47.45 | 49.40 | 47.45 | 49.40 | 554,091 | +1.27(+2.64%) |
Apr 04, 2013 | 47.63 | 48.21 | 47.20 | 48.13 | 243,686 | +0.32(+0.67%) |
Apr 03, 2013 | 48.46 | 48.70 | 47.76 | 47.81 | 291,251 | -0.71(-1.46%) |
Apr 02, 2013 | 48.52 | 48.76 | 48.22 | 48.52 | 197,113 | +0.15(+0.31%) |
Apr 01, 2013 | 49.10 | 49.38 | 48.17 | 48.37 | 293,845 | -0.83(-1.69%) |
Mar 28, 2013 | 48.35 | 49.45 | 48.03 | 49.20 | 402,662 | +0.99(+2.05%) |
Mar 27, 2013 | 48.09 | 48.71 | 47.82 | 48.21 | 261,453 | -0.27(-0.56%) |
Mar 26, 2013 | 48.19 | 48.59 | 48.04 | 48.48 | 343,228 | +0.41(+0.85%) |
Mar 25, 2013 | 49.09 | 49.25 | 47.75 | 48.07 | 619,446 | -0.95(-1.94%) |
Mar 22, 2013 | 48.99 | 49.24 | 48.45 | 49.02 | 394,386 | +0.27(+0.55%) |
Mar 21, 2013 | 49.68 | 49.68 | 48.41 | 48.75 | 413,315 | -0.94(-1.89%) |
Mar 20, 2013 | 49.67 | 49.96 | 49.35 | 49.69 | 365,639 | +0.33(+0.67%) |
Mar 19, 2013 | 49.24 | 49.66 | 49.20 | 49.36 | 220,884 | +0.11(+0.22%) |
Mar 18, 2013 | 48.84 | 49.72 | 48.84 | 49.25 | 238,140 | -0.07(-0.14%) |
Mar 15, 2013 | 49.27 | 49.46 | 49.15 | 49.32 | 429,877 | +0.16(+0.33%) |
Mar 14, 2013 | 49.37 | 49.59 | 48.99 | 49.16 | 275,049 | -0.21(-0.43%) |
Mar 13, 2013 | 49.23 | 49.47 | 48.91 | 49.37 | 270,984 | +0.33(+0.67%) |
Mar 12, 2013 | 50.03 | 50.08 | 49.00 | 49.04 | 302,706 | -0.82(-1.64%) |
Mar 11, 2013 | 49.70 | 50.14 | 49.57 | 49.86 | 271,498 | +0.19(+0.38%) |
Mar 08, 2013 | 49.19 | 49.84 | 48.51 | 49.67 | 484,711 | +0.96(+1.97%) |
Mar 07, 2013 | 48.35 | 49.44 | 48.35 | 48.71 | 614,198 | -0.87(-1.75%) |
Mar 06, 2013 | 49.22 | 49.89 | 48.69 | 49.58 | 556,861 | +0.45(+0.92%) |
Mar 05, 2013 | 48.99 | 49.25 | 48.31 | 49.13 | 824,008 | +0.23(+0.47%) |
Mar 04, 2013 | 49.90 | 50.04 | 48.56 | 48.90 | 823,237 | -1.26(-2.51%) |
Mar 01, 2013 | 50.22 | 50.60 | 49.63 | 50.16 | 594,293 | -0.46(-0.91%) |
Feb 28, 2013 | 50.58 | 51.22 | 50.09 | 50.62 | 379,954 | -0.02(-0.04%) |
Feb 27, 2013 | 50.57 | 51.05 | 50.20 | 50.64 | 464,613 | +0.19(+0.38%) |
Feb 26, 2013 | 52.00 | 52.12 | 49.63 | 50.45 | 1,177,843 | -2.55(-4.81%) |
Feb 25, 2013 | 54.84 | 54.84 | 53.00 | 53.00 | 552,363 | -1.65(-3.02%) |
Feb 22, 2013 | 54.29 | 54.69 | 53.92 | 54.65 | 383,428 | +0.73(+1.35%) |
Feb 21, 2013 | 53.76 | 54.53 | 53.45 | 53.92 | 283,318 | +0.04(+0.07%) |
Feb 20, 2013 | 54.74 | 55.12 | 53.83 | 53.88 | 261,023 | -0.80(-1.46%) |
Feb 19, 2013 | 55.00 | 55.01 | 54.54 | 54.68 | 205,924 | -0.11(-0.20%) |
Feb 15, 2013 | 54.91 | 55.09 | 54.33 | 54.79 | 281,603 | +0.16(+0.29%) |
Feb 14, 2013 | 55.70 | 56.00 | 53.92 | 54.63 | 556,686 | -1.81(-3.21%) |
Feb 13, 2013 | 55.57 | 56.45 | 55.33 | 56.44 | 381,444 | +1.08(+1.95%) |
Feb 12, 2013 | 54.76 | 55.49 | 54.66 | 55.36 | 164,923 | +0.61(+1.11%) |
Feb 11, 2013 | 55.01 | 55.55 | 54.59 | 54.75 | 102,596 | -0.28(-0.51%) |
Feb 08, 2013 | 54.29 | 55.22 | 53.94 | 55.03 | 252,518 | +0.66(+1.21%) |
Feb 07, 2013 | 54.11 | 54.42 | 53.41 | 54.37 | 185,941 | +0.11(+0.20%) |
Feb 06, 2013 | 53.92 | 54.32 | 53.74 | 54.26 | 134,918 | +0.50(+0.93%) |
Feb 04, 2013 | 53.94 | 54.23 | 53.51 | 53.76 | 410,925 | -0.72(-1.32%) |