Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 54.53 | 54.92 | 53.56 | 54.11 | 3,352,315 | +0.66(+1.23%) |
Apr 29, 2013 | 54.00 | 55.00 | 53.28 | 53.45 | 4,965,729 | +1.45(+2.79%) |
Apr 26, 2013 | 51.61 | 52.00 | 51.55 | 52.00 | 1,579,168 | +0.45(+0.87%) |
Apr 25, 2013 | 51.20 | 52.01 | 50.98 | 51.55 | 1,909,889 | -0.26(-0.50%) |
Apr 24, 2013 | 51.97 | 52.25 | 51.77 | 51.81 | 995,141 | -0.12(-0.23%) |
Apr 23, 2013 | 52.14 | 52.25 | 51.40 | 51.93 | 1,254,302 | -0.07(-0.13%) |
Apr 22, 2013 | 51.81 | 52.06 | 51.60 | 52.00 | 939,762 | +0.15(+0.29%) |
Apr 19, 2013 | 51.67 | 51.87 | 51.20 | 51.85 | 2,019,606 | +0.37(+0.72%) |
Apr 18, 2013 | 51.83 | 51.88 | 51.07 | 51.48 | 1,619,033 | -0.33(-0.64%) |
Apr 17, 2013 | 51.88 | 52.15 | 51.54 | 51.81 | 2,651,751 | -0.20(-0.38%) |
Apr 16, 2013 | 51.38 | 52.06 | 51.09 | 52.01 | 2,155,232 | +0.78(+1.52%) |
Apr 15, 2013 | 51.45 | 51.80 | 51.15 | 51.23 | 2,316,337 | -0.57(-1.10%) |
Apr 12, 2013 | 51.75 | 51.88 | 51.31 | 51.80 | 2,664,007 | -0.02(-0.04%) |
Apr 11, 2013 | 51.99 | 52.08 | 51.62 | 51.82 | 2,111,816 | -0.11(-0.21%) |
Apr 10, 2013 | 51.45 | 52.21 | 51.42 | 51.93 | 1,764,047 | +0.51(+0.99%) |
Apr 09, 2013 | 52.00 | 52.00 | 51.11 | 51.42 | 1,218,626 | -0.51(-0.98%) |
Apr 08, 2013 | 51.47 | 51.93 | 51.11 | 51.93 | 1,272,710 | +0.39(+0.76%) |
Apr 05, 2013 | 50.69 | 51.77 | 50.51 | 51.54 | 1,583,953 | +0.17(+0.33%) |
Apr 04, 2013 | 51.12 | 52.03 | 51.02 | 51.37 | 1,535,687 | +0.10(+0.20%) |
Apr 03, 2013 | 51.85 | 52.11 | 51.18 | 51.27 | 2,191,341 | -0.55(-1.06%) |
Apr 02, 2013 | 51.63 | 52.09 | 51.45 | 51.82 | 1,864,547 | +0.27(+0.52%) |
Apr 01, 2013 | 51.87 | 52.27 | 51.30 | 51.55 | 2,287,938 | -0.53(-1.02%) |
Mar 28, 2013 | 50.51 | 52.38 | 50.33 | 52.08 | 3,289,065 | +1.62(+3.21%) |
Mar 27, 2013 | 49.93 | 50.60 | 48.93 | 50.46 | 2,403,157 | +0.12(+0.24%) |
Mar 26, 2013 | 50.26 | 50.53 | 49.78 | 50.34 | 2,521,010 | +0.31(+0.62%) |
Mar 25, 2013 | 49.01 | 50.18 | 49.01 | 50.03 | 3,543,377 | +1.66(+3.43%) |
Mar 22, 2013 | 48.70 | 49.10 | 48.19 | 48.37 | 1,280,518 | -0.22(-0.45%) |
Mar 21, 2013 | 48.23 | 48.91 | 48.14 | 48.59 | 1,343,690 | +0.06(+0.12%) |
Mar 20, 2013 | 47.99 | 48.73 | 47.99 | 48.53 | 1,243,985 | +0.74(+1.55%) |
Mar 19, 2013 | 48.60 | 48.70 | 47.56 | 47.79 | 1,318,796 | -0.60(-1.24%) |
Mar 18, 2013 | 48.33 | 48.52 | 48.00 | 48.39 | 1,587,564 | -0.51(-1.04%) |
Mar 15, 2013 | 48.71 | 49.17 | 48.64 | 48.90 | 2,383,427 | +0.03(+0.06%) |
Mar 14, 2013 | 49.43 | 49.68 | 48.62 | 48.87 | 1,750,903 | -0.48(-0.97%) |
Mar 13, 2013 | 48.32 | 49.46 | 48.02 | 49.35 | 3,243,764 | +0.90(+1.86%) |
Mar 12, 2013 | 48.46 | 48.68 | 47.70 | 48.45 | 2,537,958 | -0.14(-0.29%) |
Mar 11, 2013 | 47.71 | 49.50 | 47.52 | 48.59 | 4,403,683 | +1.03(+2.17%) |
Mar 08, 2013 | 47.91 | 48.08 | 47.37 | 47.56 | 2,397,188 | -0.17(-0.36%) |
Mar 07, 2013 | 47.89 | 48.44 | 47.62 | 47.73 | 1,601,120 | -0.20(-0.42%) |
Mar 06, 2013 | 48.18 | 48.57 | 47.60 | 47.93 | 2,639,656 | -0.26(-0.54%) |
Mar 05, 2013 | 47.19 | 48.44 | 46.56 | 48.19 | 2,982,127 | +1.05(+2.23%) |
Mar 04, 2013 | 47.35 | 47.38 | 46.98 | 47.14 | 1,888,023 | -0.12(-0.25%) |
Mar 01, 2013 | 46.53 | 47.47 | 46.38 | 47.26 | 1,942,479 | +0.71(+1.53%) |
Feb 28, 2013 | 46.44 | 46.95 | 46.29 | 46.55 | 2,853,013 | -0.17(-0.36%) |
Feb 27, 2013 | 45.85 | 46.78 | 45.79 | 46.72 | 1,951,895 | +0.85(+1.85%) |
Feb 26, 2013 | 45.70 | 46.01 | 44.93 | 45.87 | 2,595,326 | +0.32(+0.70%) |
Feb 25, 2013 | 46.08 | 46.73 | 45.55 | 45.55 | 2,801,282 | -0.49(-1.06%) |
Feb 22, 2013 | 45.84 | 46.11 | 45.67 | 46.04 | 2,356,324 | +0.19(+0.41%) |
Feb 21, 2013 | 45.61 | 46.20 | 45.20 | 45.85 | 3,500,961 | -0.05(-0.11%) |
Feb 20, 2013 | 45.25 | 46.12 | 45.05 | 45.90 | 4,387,833 | -0.12(-0.26%) |
Feb 19, 2013 | 44.85 | 46.05 | 44.81 | 46.02 | 5,092,975 | +1.07(+2.38%) |
Feb 15, 2013 | 44.82 | 45.30 | 44.20 | 44.95 | 4,422,029 | +0.09(+0.20%) |
Feb 14, 2013 | 44.14 | 45.00 | 44.07 | 44.86 | 5,003,102 | +0.53(+1.20%) |
Feb 13, 2013 | 44.19 | 44.50 | 43.91 | 44.33 | 5,095,137 | +0.30(+0.68%) |
Feb 12, 2013 | 43.67 | 45.16 | 43.63 | 44.03 | 6,459,512 | -0.25(-0.56%) |
Feb 11, 2013 | 42.79 | 44.69 | 42.52 | 44.28 | 9,586,165 | +1.61(+3.77%) |
Feb 08, 2013 | 43.92 | 43.96 | 42.07 | 42.67 | 7,889,708 | -1.14(-2.60%) |
Feb 07, 2013 | 44.50 | 44.99 | 43.30 | 43.81 | 9,578,364 | -0.80(-1.79%) |
Feb 06, 2013 | 46.38 | 46.40 | 44.17 | 44.61 | 15,392,869 | -5.69(-11.31%) |
Feb 04, 2013 | 58.04 | 58.39 | 49.26 | 50.30 | 18,721,976 | -8.04(-13.78%) |