Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 49.16 | 49.30 | 49.15 | 49.29 | 342,547 | +0.12(+0.23%) |
Apr 29, 2013 | 48.84 | 49.22 | 48.83 | 49.17 | 915,260 | +0.59(+1.21%) |
Apr 26, 2013 | 48.67 | 48.63 | 48.52 | 48.59 | 1,266,458 | +0.07(+0.15%) |
Apr 25, 2013 | 48.59 | 48.77 | 48.52 | 48.52 | 201,650 | +0.25(+0.52%) |
Apr 24, 2013 | 48.18 | 48.41 | 48.14 | 48.27 | 227,359 | +0.37(+0.78%) |
Apr 23, 2013 | 47.66 | 47.95 | 47.66 | 47.89 | 123,655 | +0.64(+1.35%) |
Apr 22, 2013 | 47.17 | 47.29 | 46.86 | 47.25 | 34,922 | +0.18(+0.38%) |
Apr 19, 2013 | 47.01 | 47.08 | 46.91 | 47.08 | 89,770 | +0.37(+0.80%) |
Apr 18, 2013 | 46.95 | 46.95 | 46.58 | 46.70 | 127,945 | -0.12(-0.27%) |
Apr 17, 2013 | 47.33 | 47.33 | 46.57 | 46.83 | 228,465 | -0.98(-2.06%) |
Apr 16, 2013 | 47.72 | 47.81 | 47.45 | 47.81 | 62,825 | +0.70(+1.49%) |
Apr 15, 2013 | 47.67 | 47.67 | 47.11 | 47.11 | 171,337 | -1.03(-2.14%) |
Apr 12, 2013 | 48.04 | 48.20 | 47.81 | 48.14 | 199,442 | -0.08(-0.17%) |
Apr 11, 2013 | 48.15 | 48.37 | 48.10 | 48.22 | 61,200 | +0.36(+0.76%) |
Apr 10, 2013 | 47.64 | 47.93 | 47.64 | 47.86 | 51,648 | +0.65(+1.37%) |
Apr 09, 2013 | 46.91 | 47.35 | 46.82 | 47.21 | 54,810 | +0.20(+0.43%) |
Apr 08, 2013 | 46.78 | 47.01 | 46.74 | 47.01 | 126,991 | +0.20(+0.44%) |
Apr 05, 2013 | 46.52 | 46.80 | 46.38 | 46.80 | 104,151 | -0.20(-0.43%) |
Apr 04, 2013 | 46.88 | 47.09 | 46.72 | 47.01 | 51,509 | +0.32(+0.68%) |
Apr 03, 2013 | 47.12 | 47.12 | 46.62 | 46.69 | 39,706 | -0.20(-0.44%) |
Apr 02, 2013 | 46.89 | 47.07 | 46.84 | 46.89 | 43,377 | +0.44(+0.94%) |
Apr 01, 2013 | 46.73 | 46.76 | 46.39 | 46.45 | 99,787 | -0.59(-1.25%) |
Mar 28, 2013 | 46.90 | 47.10 | 46.90 | 47.04 | 50,615 | +0.23(+0.49%) |
Mar 27, 2013 | 46.57 | 46.86 | 46.46 | 46.81 | 105,742 | -0.20(-0.43%) |
Mar 26, 2013 | 46.93 | 47.06 | 46.84 | 47.01 | 61,465 | +0.26(+0.55%) |
Mar 25, 2013 | 47.34 | 47.40 | 46.61 | 46.76 | 61,583 | -0.57(-1.20%) |
Mar 22, 2013 | 47.22 | 47.34 | 47.07 | 47.33 | 42,563 | +0.46(+0.98%) |
Mar 21, 2013 | 46.96 | 47.13 | 46.84 | 46.87 | 101,368 | -0.42(-0.90%) |
Mar 20, 2013 | 47.36 | 47.36 | 47.19 | 47.29 | 45,777 | +0.34(+0.72%) |
Mar 19, 2013 | 47.26 | 47.26 | 46.69 | 46.95 | 101,841 | -0.15(-0.32%) |
Mar 18, 2013 | 47.08 | 47.39 | 47.05 | 47.10 | 31,386 | -0.39(-0.82%) |
Mar 15, 2013 | 47.71 | 47.71 | 47.46 | 47.49 | 284,237 | -0.04(-0.07%) |
Mar 14, 2013 | 47.30 | 47.53 | 47.21 | 47.53 | 62,063 | +0.48(+1.02%) |
Mar 13, 2013 | 46.89 | 47.17 | 46.87 | 47.05 | 22,104 | -0.04(-0.09%) |
Mar 12, 2013 | 47.28 | 47.33 | 47.03 | 47.09 | 119,518 | -0.05(-0.11%) |
Mar 11, 2013 | 47.17 | 47.28 | 47.10 | 47.15 | 107,220 | -0.03(-0.06%) |
Mar 08, 2013 | 47.19 | 47.21 | 46.93 | 47.17 | 19,338 | +0.01(+0.02%) |
Mar 07, 2013 | 47.21 | 47.21 | 47.09 | 47.17 | 78,896 | +0.22(+0.47%) |
Mar 06, 2013 | 47.15 | 47.16 | 46.83 | 46.94 | 59,732 | +0.03(+0.07%) |
Mar 05, 2013 | 46.92 | 47.02 | 46.85 | 46.91 | 146,656 | +0.45(+0.96%) |
Mar 04, 2013 | 46.18 | 46.46 | 46.10 | 46.46 | 147,115 | +0.18(+0.38%) |
Mar 01, 2013 | 46.08 | 46.32 | 46.00 | 46.29 | 16,551 | -0.03(-0.06%) |
Feb 28, 2013 | 46.46 | 46.61 | 46.31 | 46.31 | 73,796 | -0.06(-0.13%) |
Feb 27, 2013 | 45.84 | 46.49 | 45.84 | 46.37 | 13,219 | +0.50(+1.08%) |
Feb 26, 2013 | 46.08 | 46.08 | 45.62 | 45.88 | 104,696 | -0.63(-1.36%) |
Feb 22, 2013 | 46.15 | 46.53 | 46.15 | 46.51 | 1,719,778 | +0.60(+1.32%) |
Feb 21, 2013 | 46.07 | 46.07 | 45.68 | 45.90 | 1,055,977 | -0.66(-1.41%) |
Feb 20, 2013 | 47.19 | 47.19 | 46.56 | 46.56 | 23,869 | -0.41(-0.87%) |
Feb 19, 2013 | 46.90 | 47.00 | 46.85 | 46.97 | 575,262 | +0.52(+1.11%) |
Feb 15, 2013 | 46.60 | 46.67 | 46.37 | 46.45 | 618,500 | -0.12(-0.27%) |
Feb 14, 2013 | 46.54 | 46.59 | 46.44 | 46.58 | 8,809 | -0.27(-0.57%) |
Feb 13, 2013 | 47.02 | 47.02 | 46.81 | 46.84 | 8,699 | +0.15(+0.31%) |
Feb 12, 2013 | 46.71 | 46.81 | 46.69 | 46.70 | 12,618 | +0.22(+0.47%) |
Feb 11, 2013 | 46.44 | 46.53 | 46.36 | 46.48 | 21,828 | -0.02(-0.04%) |
Feb 08, 2013 | 46.50 | 46.56 | 46.49 | 46.50 | 33,774 | +0.29(+0.63%) |
Feb 07, 2013 | 46.53 | 46.53 | 46.03 | 46.21 | 13,576 | -0.43(-0.91%) |
Feb 06, 2013 | 46.33 | 46.63 | 46.19 | 46.63 | 10,629 | +0.27(+0.57%) |
Feb 04, 2013 | 46.69 | 46.69 | 46.27 | 46.37 | 15,087 | -0.87(-1.84%) |
Feb 01, 2013 | 47.19 | 47.30 | 47.17 | 47.24 | 22,381 | +0.45(+0.97%) |
Jan 31, 2013 | 46.98 | 46.98 | 46.78 | 46.78 | 23,116 | -0.18(-0.38%) |
Jan 30, 2013 | 46.93 | 47.06 | 46.93 | 46.96 | 3,218 | +0.03(+0.06%) |
Jan 29, 2013 | 46.76 | 46.95 | 46.76 | 46.93 | 34,642 | +0.31(+0.67%) |
Jan 28, 2013 | 46.85 | 46.85 | 46.50 | 46.62 | 31,915 | -0.20(-0.42%) |
Jan 25, 2013 | 46.83 | 46.86 | 46.66 | 46.82 | 29,943 | +0.42(+0.90%) |
Jan 24, 2013 | 46.31 | 46.47 | 46.31 | 46.40 | 18,290 | +0.24(+0.51%) |
Jan 23, 2013 | 46.17 | 46.17 | 46.02 | 46.17 | 36,355 | -0.01(-0.03%) |
Jan 22, 2013 | 46.20 | 46.20 | 46.07 | 46.18 | 16,379 | -0.04(-0.10%) |
Jan 18, 2013 | 46.13 | 46.24 | 46.00 | 46.22 | 31,639 | -0.01(-0.02%) |
Jan 17, 2013 | 46.32 | 46.32 | 46.10 | 46.23 | 35,012 | +0.40(+0.87%) |
Jan 16, 2013 | 45.83 | 45.93 | 45.74 | 45.83 | 365,102 | -0.26(-0.55%) |
Jan 15, 2013 | 45.95 | 46.09 | 45.88 | 46.09 | 6,885 | -0.06(-0.12%) |
Jan 14, 2013 | 46.13 | 46.21 | 46.04 | 46.14 | 54,009 | +0.01(+0.02%) |
Jan 11, 2013 | 46.21 | 46.21 | 46.02 | 46.13 | 9,699 | +0.06(+0.14%) |
Jan 10, 2013 | 45.98 | 46.15 | 45.82 | 46.07 | 124,765 | +0.59(+1.29%) |
Jan 09, 2013 | 45.45 | 45.49 | 45.38 | 45.49 | 50,374 | +0.20(+0.45%) |
Jan 08, 2013 | 45.42 | 45.42 | 45.09 | 45.28 | 88,356 | -0.27(-0.58%) |
Jan 07, 2013 | 45.37 | 45.56 | 45.33 | 45.55 | 257,734 | -0.18(-0.39%) |
Jan 04, 2013 | 45.42 | 45.74 | 45.37 | 45.73 | 17,882 | +0.33(+0.72%) |
Jan 03, 2013 | 45.64 | 45.79 | 45.40 | 45.40 | 10,942 | -0.47(-1.03%) |
Jan 02, 2013 | 45.82 | 45.87 | 45.62 | 45.87 | 27,723 | +0.71(+1.57%) |
Dec 31, 2012 | 44.81 | 45.34 | 44.81 | 45.16 | 24,881 | +0.65(+1.46%) |
Dec 28, 2012 | 44.58 | 44.71 | 44.49 | 44.51 | 46,826 | -0.46(-1.03%) |
Dec 27, 2012 | 45.08 | 45.08 | 44.67 | 44.97 | 41,069 | +0.26(+0.58%) |
Dec 26, 2012 | 44.97 | 44.97 | 44.60 | 44.71 | 11,148 | -0.03(-0.06%) |
Dec 24, 2012 | 44.97 | 44.97 | 44.74 | 44.74 | 10,124 | -0.02(-0.04%) |
Dec 21, 2012 | 44.76 | 44.88 | 44.63 | 44.76 | 6,629 | -0.40(-0.88%) |
Dec 20, 2012 | 45.20 | 45.22 | 45.10 | 45.16 | 2,026 | +0.17(+0.38%) |
Dec 19, 2012 | 45.03 | 45.06 | 44.88 | 44.99 | 4,905 | +0.20(+0.46%) |
Dec 18, 2012 | 44.74 | 44.79 | 44.27 | 44.79 | 5,023,465 | +0.44(+1.00%) |
Dec 17, 2012 | 44.32 | 44.45 | 44.26 | 44.34 | 5,146 | +0.07(+0.16%) |
Dec 14, 2012 | 44.16 | 44.38 | 44.16 | 44.27 | 2,155 | +0.21(+0.48%) |
Dec 13, 2012 | 44.23 | 44.23 | 43.98 | 44.06 | 8,624 | -0.22(-0.50%) |
Dec 12, 2012 | 44.23 | 44.46 | 44.17 | 44.28 | 26,075 | +0.19(+0.42%) |
Dec 11, 2012 | 44.11 | 44.14 | 44.07 | 44.09 | 2,426 | +0.23(+0.53%) |
Dec 10, 2012 | 43.72 | 43.86 | 43.72 | 43.86 | 3,485 | +0.09(+0.20%) |
Dec 07, 2012 | 43.67 | 43.77 | 43.67 | 43.77 | 1,028 | +0.01(+0.02%) |
Dec 06, 2012 | 43.83 | 43.83 | 43.73 | 43.76 | 2,826 | -0.03(-0.07%) |
Dec 05, 2012 | 43.85 | 43.85 | 43.79 | 43.79 | 430 | +0.16(+0.36%) |
Dec 04, 2012 | 43.56 | 43.65 | 43.56 | 43.64 | 2,055 | +0.15(+0.34%) |
Nov 30, 2012 | 43.52 | 43.52 | 43.39 | 43.49 | 4,373 | +0.09(+0.20%) |
Nov 29, 2012 | 43.31 | 43.40 | 43.18 | 43.40 | 4,943 | +0.37(+0.87%) |
Nov 28, 2012 | 42.74 | 43.02 | 42.74 | 43.02 | 5,050 | +0.24(+0.56%) |
Nov 27, 2012 | 42.75 | 42.95 | 42.73 | 42.79 | 87,165 | -0.12(-0.27%) |
Nov 26, 2012 | 42.78 | 42.90 | 42.73 | 42.90 | 751 | +0.03(+0.06%) |
Nov 23, 2012 | 42.91 | 42.91 | 42.87 | 42.88 | 1,463 | +0.72(+1.71%) |
Nov 21, 2012 | 42.08 | 42.16 | 42.08 | 42.16 | 9,462 | +0.16(+0.38%) |
Nov 20, 2012 | 41.78 | 42.00 | 41.78 | 42.00 | 17,174 | +0.09(+0.21%) |
Nov 19, 2012 | 41.86 | 41.96 | 41.86 | 41.91 | 870 | +0.76(+1.85%) |
Nov 16, 2012 | 41.02 | 41.15 | 40.80 | 41.15 | 2,893 | +0.05(+0.12%) |
Nov 15, 2012 | 41.12 | 41.26 | 41.10 | 41.10 | 3,428 | -0.24(-0.58%) |
Nov 14, 2012 | 41.32 | 41.36 | 41.32 | 41.34 | 2,364 | -0.29(-0.70%) |
Nov 12, 2012 | 41.56 | 41.63 | 41.63 | 41.63 | 28,263 | -0.00(-0.01%) |
Nov 09, 2012 | 41.37 | 41.78 | 41.37 | 41.63 | 5,213 | -0.18(-0.42%) |
Nov 08, 2012 | 41.88 | 41.89 | 41.74 | 41.81 | 62,270 | -0.33(-0.79%) |
Nov 07, 2012 | 41.87 | 42.20 | 41.87 | 42.14 | 15,095 | -0.44(-1.03%) |
Nov 06, 2012 | 42.58 | 42.58 | 42.58 | 42.58 | 112 | +0.26(+0.61%) |
Nov 05, 2012 | 42.34 | 42.36 | 42.31 | 42.33 | 14,663 | -0.12(-0.29%) |
Nov 02, 2012 | 42.85 | 42.85 | 42.41 | 42.45 | 3,074 | -0.33(-0.77%) |
Nov 01, 2012 | 42.76 | 42.89 | 42.69 | 42.78 | 2,100 | +0.37(+0.88%) |
Oct 31, 2012 | 42.58 | 42.58 | 42.36 | 42.41 | 15,631 | -0.08(-0.20%) |
Oct 26, 2012 | 42.27 | 42.49 | 42.49 | 42.49 | 9,458 | +0.27(+0.64%) |
Oct 24, 2012 | 42.28 | 42.22 | 42.22 | 42.22 | 2,026 | +0.11(+0.25%) |