Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 51.96 | 53.61 | 51.95 | 52.84 | 54,587 | +0.90(+1.73%) |
Apr 29, 2013 | 51.72 | 51.96 | 51.57 | 51.94 | 7,828 | +0.15(+0.29%) |
Apr 26, 2013 | 51.95 | 51.87 | 51.58 | 51.79 | 8,122 | +0.07(+0.14%) |
Apr 25, 2013 | 51.96 | 51.96 | 51.59 | 51.72 | 17,303 | -0.16(-0.30%) |
Apr 24, 2013 | 50.99 | 51.91 | 50.91 | 51.87 | 36,243 | +0.91(+1.78%) |
Apr 23, 2013 | 50.99 | 51.09 | 50.91 | 50.97 | 31,186 | +0.04(+0.09%) |
Apr 22, 2013 | 50.85 | 51.16 | 50.65 | 50.92 | 14,563 | +0.26(+0.52%) |
Apr 19, 2013 | 50.73 | 50.77 | 50.28 | 50.66 | 5,141 | -0.15(-0.29%) |
Apr 18, 2013 | 50.83 | 50.99 | 50.71 | 50.81 | 12,619 | +0.13(+0.26%) |
Apr 17, 2013 | 50.52 | 50.95 | 50.48 | 50.68 | 10,222 | -0.24(-0.46%) |
Apr 16, 2013 | 50.99 | 51.11 | 50.60 | 50.91 | 13,295 | -0.17(-0.34%) |
Apr 15, 2013 | 50.89 | 51.53 | 50.66 | 51.09 | 17,986 | +0.45(+0.90%) |
Apr 12, 2013 | 50.51 | 50.88 | 50.43 | 50.63 | 6,730 | +0.01(+0.02%) |
Apr 11, 2013 | 50.56 | 50.65 | 49.95 | 50.63 | 33,552 | -0.07(-0.14%) |
Apr 10, 2013 | 50.63 | 50.86 | 50.30 | 50.70 | 15,566 | -0.20(-0.39%) |
Apr 09, 2013 | 50.99 | 51.25 | 50.65 | 50.90 | 5,503 | -0.02(-0.03%) |
Apr 08, 2013 | 50.82 | 50.99 | 50.65 | 50.91 | 9,262 | -0.12(-0.24%) |
Apr 05, 2013 | 51.35 | 51.35 | 50.57 | 51.04 | 10,159 | -0.47(-0.92%) |
Apr 04, 2013 | 50.99 | 51.51 | 50.87 | 51.51 | 42,918 | +0.33(+0.65%) |
Apr 03, 2013 | 51.34 | 51.53 | 50.93 | 51.18 | 33,326 | -0.15(-0.29%) |
Apr 02, 2013 | 51.83 | 51.83 | 50.98 | 51.32 | 21,372 | +0.11(+0.22%) |
Apr 01, 2013 | 51.18 | 51.54 | 50.80 | 51.21 | 30,484 | -0.04(-0.09%) |
Mar 28, 2013 | 51.13 | 51.30 | 51.13 | 51.25 | 10,948 | -0.18(-0.36%) |
Mar 27, 2013 | 51.34 | 51.60 | 51.01 | 51.44 | 27,607 | -0.14(-0.27%) |
Mar 26, 2013 | 51.52 | 51.70 | 51.35 | 51.58 | 34,778 | -0.03(-0.07%) |
Mar 25, 2013 | 51.69 | 51.95 | 51.44 | 51.61 | 48,879 | +0.05(+0.10%) |
Mar 22, 2013 | 51.69 | 52.17 | 51.54 | 51.56 | 65,525 | -0.24(-0.46%) |
Mar 21, 2013 | 51.44 | 51.88 | 51.39 | 51.80 | 18,853 | +0.18(+0.36%) |
Mar 20, 2013 | 51.36 | 51.73 | 51.36 | 51.61 | 112,006 | +0.29(+0.56%) |
Mar 19, 2013 | 51.39 | 51.53 | 51.29 | 51.32 | 14,722 | +0.03(+0.07%) |
Mar 18, 2013 | 50.85 | 51.39 | 50.77 | 51.29 | 25,400 | -0.17(-0.32%) |
Mar 15, 2013 | 51.33 | 51.46 | 50.84 | 51.46 | 13,621 | +0.11(+0.22%) |
Mar 14, 2013 | 51.34 | 51.43 | 50.65 | 51.34 | 24,630 | -0.18(-0.36%) |
Mar 13, 2013 | 51.20 | 51.53 | 51.19 | 51.53 | 10,628 | +0.09(+0.17%) |
Mar 12, 2013 | 51.47 | 51.53 | 51.19 | 51.44 | 76,986 | +0.23(+0.44%) |
Mar 11, 2013 | 50.12 | 51.53 | 50.12 | 51.21 | 21,939 | +0.60(+1.19%) |
Mar 08, 2013 | 50.22 | 50.65 | 49.84 | 50.61 | 24,040 | +0.26(+0.52%) |
Mar 07, 2013 | 49.44 | 50.45 | 49.44 | 50.35 | 40,020 | +0.71(+1.43%) |
Mar 06, 2013 | 50.00 | 50.14 | 49.44 | 49.64 | 14,455 | -0.54(-1.08%) |
Mar 05, 2013 | 50.42 | 50.42 | 50.11 | 50.18 | 28,341 | -0.08(-0.16%) |
Mar 04, 2013 | 50.17 | 50.58 | 50.17 | 50.26 | 60,619 | +0.11(+0.23%) |
Mar 01, 2013 | 50.11 | 50.50 | 50.04 | 50.15 | 41,861 | +0.33(+0.67%) |
Feb 28, 2013 | 49.13 | 50.63 | 48.95 | 49.81 | 49,926 | +1.14(+2.33%) |
Feb 27, 2013 | 47.73 | 48.91 | 47.07 | 48.68 | 38,157 | +1.03(+2.16%) |
Feb 26, 2013 | 48.03 | 48.03 | 46.98 | 47.65 | 17,368 | -0.53(-1.11%) |
Feb 25, 2013 | 47.63 | 48.46 | 47.60 | 48.18 | 24,394 | +0.67(+1.42%) |
Feb 22, 2013 | 46.72 | 47.80 | 46.35 | 47.51 | 41,695 | +0.87(+1.86%) |
Feb 21, 2013 | 46.68 | 46.72 | 46.46 | 46.64 | 30,276 | -0.07(-0.16%) |
Feb 20, 2013 | 46.53 | 46.72 | 46.26 | 46.71 | 22,394 | +0.17(+0.36%) |
Feb 19, 2013 | 46.78 | 46.78 | 46.04 | 46.55 | 46,118 | -0.20(-0.43%) |
Feb 15, 2013 | 46.63 | 46.98 | 46.55 | 46.75 | 49,550 | +0.11(+0.24%) |
Feb 14, 2013 | 46.50 | 46.71 | 46.29 | 46.63 | 35,191 | +0.04(+0.09%) |
Feb 13, 2013 | 46.29 | 46.72 | 46.29 | 46.59 | 66,021 | -0.01(-0.02%) |
Feb 12, 2013 | 46.42 | 46.60 | 45.69 | 46.60 | 82,140 | +0.45(+0.98%) |
Feb 11, 2013 | 45.31 | 46.24 | 45.25 | 46.15 | 62,973 | +0.77(+1.69%) |
Feb 08, 2013 | 45.46 | 46.53 | 44.54 | 45.38 | 117,868 | +1.23(+2.79%) |
Feb 07, 2013 | 44.08 | 44.36 | 43.87 | 44.15 | 13,709 | +0.08(+0.18%) |
Feb 06, 2013 | 44.01 | 44.10 | 43.68 | 44.07 | 14,394 | +1.72(+4.06%) |
Feb 04, 2013 | 42.57 | 43.04 | 42.09 | 42.35 | 13,080 | -0.24(-0.55%) |