Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 50.45 | 50.45 | 50.23 | 50.23 | 5,604 | -0.09(-0.17%) |
Apr 29, 2013 | 50.39 | 50.39 | 50.32 | 50.32 | 7,572 | -0.01(-0.02%) |
Apr 26, 2013 | 50.34 | 50.36 | 50.32 | 50.33 | 1,281 | +0.36(+0.72%) |
Apr 25, 2013 | 49.92 | 49.96 | 49.87 | 49.96 | 5,451 | -0.10(-0.21%) |
Apr 24, 2013 | 50.03 | 50.12 | 50.00 | 50.07 | 10,248 | +0.06(+0.12%) |
Apr 23, 2013 | 50.17 | 50.46 | 49.99 | 50.01 | 20,982 | -0.10(-0.21%) |
Apr 22, 2013 | 50.13 | 50.18 | 50.08 | 50.11 | 7,912 | +0.09(+0.17%) |
Apr 19, 2013 | 50.02 | 50.04 | 49.98 | 50.02 | 2,396 | -0.12(-0.24%) |
Apr 18, 2013 | 50.17 | 50.20 | 50.08 | 50.15 | 9,569 | +0.12(+0.24%) |
Apr 17, 2013 | 49.94 | 50.14 | 49.94 | 50.02 | 8,158 | +0.15(+0.29%) |
Apr 16, 2013 | 49.89 | 49.99 | 49.83 | 49.88 | 25,474 | -0.27(-0.53%) |
Apr 15, 2013 | 49.90 | 50.17 | 49.89 | 50.15 | 27,627 | +0.24(+0.48%) |
Apr 12, 2013 | 49.72 | 49.94 | 49.70 | 49.90 | 9,903 | +0.48(+0.97%) |
Apr 11, 2013 | 49.42 | 49.47 | 49.40 | 49.42 | 2,678 | +0.14(+0.28%) |
Apr 10, 2013 | 49.48 | 49.48 | 49.29 | 49.29 | 3,803 | -0.45(-0.90%) |
Apr 09, 2013 | 49.84 | 49.90 | 49.66 | 49.73 | 3,208 | +0.04(+0.09%) |
Apr 08, 2013 | 49.89 | 49.97 | 49.65 | 49.69 | 15,064 | -0.24(-0.48%) |
Apr 05, 2013 | 50.04 | 50.17 | 49.93 | 49.93 | 4,076 | +0.32(+0.64%) |
Apr 04, 2013 | 49.47 | 49.62 | 49.47 | 49.61 | 34,927 | +0.39(+0.78%) |
Apr 03, 2013 | 49.30 | 49.30 | 49.22 | 49.23 | 4,348 | +0.38(+0.77%) |
Apr 02, 2013 | 48.86 | 48.94 | 48.82 | 48.85 | 5,785 | -0.22(-0.45%) |
Apr 01, 2013 | 48.90 | 49.10 | 48.90 | 49.07 | 8,881 | +0.28(+0.58%) |
Mar 28, 2013 | 48.95 | 48.97 | 48.79 | 48.79 | 1,327 | -0.15(-0.30%) |
Mar 27, 2013 | 48.93 | 48.98 | 48.92 | 48.93 | 1,208 | +0.38(+0.78%) |
Mar 26, 2013 | 48.43 | 48.59 | 48.43 | 48.56 | 2,222 | +0.15(+0.30%) |
Mar 25, 2013 | 48.18 | 48.51 | 48.18 | 48.41 | 85,459 | +0.07(+0.14%) |
Mar 22, 2013 | 48.39 | 48.42 | 48.20 | 48.34 | 169,493 | +0.02(+0.04%) |
Mar 21, 2013 | 48.31 | 48.33 | 48.27 | 48.32 | 5,473 | +0.17(+0.36%) |
Mar 20, 2013 | 48.18 | 48.46 | 48.13 | 48.15 | 6,502 | -0.33(-0.67%) |
Mar 19, 2013 | 48.40 | 48.57 | 48.40 | 48.48 | 5,736 | +0.33(+0.70%) |
Mar 18, 2013 | 48.19 | 48.21 | 48.14 | 48.14 | 3,444 | +0.27(+0.56%) |
Mar 15, 2013 | 47.76 | 47.91 | 47.76 | 47.88 | 158,903 | +0.39(+0.81%) |
Mar 14, 2013 | 47.31 | 47.53 | 47.30 | 47.49 | 4,542 | -0.03(-0.07%) |
Mar 13, 2013 | 47.41 | 47.55 | 47.41 | 47.53 | 3,959 | -0.03(-0.05%) |
Mar 12, 2013 | 47.62 | 47.63 | 47.51 | 47.55 | 2,402 | +0.24(+0.51%) |
Mar 11, 2013 | 47.36 | 47.41 | 47.26 | 47.31 | 9,856 | +0.03(+0.05%) |
Mar 08, 2013 | 47.28 | 47.35 | 47.20 | 47.29 | 14,258 | -0.46(-0.97%) |
Mar 07, 2013 | 47.92 | 47.92 | 47.73 | 47.75 | 18,519 | -0.36(-0.75%) |
Mar 06, 2013 | 48.19 | 48.21 | 48.11 | 48.11 | 6,871 | -0.33(-0.67%) |
Mar 05, 2013 | 48.45 | 48.45 | 48.43 | 48.44 | 1,318 | -0.14(-0.28%) |
Mar 04, 2013 | 48.68 | 48.72 | 48.57 | 48.57 | 1,863 | -0.16(-0.33%) |
Mar 01, 2013 | 48.70 | 48.78 | 48.65 | 48.74 | 9,468 | +0.26(+0.53%) |
Feb 28, 2013 | 48.51 | 48.51 | 48.41 | 48.48 | 1,886 | +0.11(+0.23%) |
Feb 27, 2013 | 48.68 | 48.68 | 48.37 | 48.37 | 8,527 | -0.11(-0.23%) |
Feb 26, 2013 | 48.47 | 48.55 | 48.47 | 48.48 | 1,630 | +0.65(+1.36%) |
Feb 22, 2013 | 47.87 | 47.89 | 47.79 | 47.83 | 182,973 | +0.06(+0.13%) |
Feb 21, 2013 | 47.83 | 47.92 | 47.77 | 47.77 | 19,998 | +0.18(+0.38%) |
Feb 20, 2013 | 47.44 | 47.59 | 47.35 | 47.59 | 3,429 | +0.21(+0.43%) |
Feb 19, 2013 | 47.65 | 47.65 | 47.38 | 47.38 | 7,161 | -0.15(-0.31%) |
Feb 15, 2013 | 47.53 | 47.59 | 47.38 | 47.53 | 8,310 | -0.08(-0.16%) |
Feb 14, 2013 | 47.40 | 47.65 | 47.36 | 47.60 | 9,077 | +0.34(+0.73%) |
Feb 13, 2013 | 47.27 | 47.35 | 47.20 | 47.26 | 8,781 | -0.28(-0.60%) |
Feb 12, 2013 | 47.49 | 47.65 | 47.48 | 47.54 | 9,330 | -0.16(-0.34%) |
Feb 11, 2013 | 47.71 | 47.81 | 47.68 | 47.71 | 17,638 | -0.09(-0.18%) |
Feb 08, 2013 | 47.63 | 47.81 | 47.54 | 47.79 | 24,545 | +0.08(+0.16%) |
Feb 07, 2013 | 47.60 | 47.88 | 47.60 | 47.72 | 15,796 | +0.05(+0.11%) |
Feb 06, 2013 | 47.61 | 47.67 | 47.46 | 47.66 | 13,784 | +0.02(+0.04%) |
Feb 04, 2013 | 47.47 | 47.72 | 47.44 | 47.65 | 9,686 | +0.52(+1.11%) |