Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 47.65 | 47.73 | 46.88 | 47.56 | 0 | -0.23(-0.48%) |
Apr 29, 2013 | 48.09 | 48.34 | 47.66 | 47.79 | 1,385,580 | -0.16(-0.33%) |
Apr 26, 2013 | 48.44 | 48.60 | 47.87 | 47.95 | 1,507,521 | -0.65(-1.34%) |
Apr 25, 2013 | 48.48 | 48.85 | 48.32 | 48.60 | 1,760,840 | +0.43(+0.88%) |
Apr 24, 2013 | 48.38 | 48.60 | 47.90 | 48.17 | 0 | -0.03(-0.05%) |
Apr 23, 2013 | 47.82 | 48.41 | 47.71 | 48.20 | 1,515,061 | +0.49(+1.03%) |
Apr 22, 2013 | 47.45 | 47.83 | 46.88 | 47.71 | 1,406,414 | +0.24(+0.51%) |
Apr 19, 2013 | 46.86 | 47.47 | 46.62 | 47.47 | 1,277,813 | +0.46(+0.98%) |
Apr 18, 2013 | 47.67 | 47.67 | 46.36 | 47.01 | 1,674,061 | -0.36(-0.76%) |
Apr 17, 2013 | 47.28 | 47.62 | 46.89 | 47.37 | 1,342,315 | -0.36(-0.75%) |
Apr 16, 2013 | 47.06 | 47.82 | 46.45 | 47.73 | 1,660,814 | +0.85(+1.81%) |
Apr 15, 2013 | 47.48 | 47.98 | 46.77 | 46.88 | 1,915,573 | -0.94(-1.97%) |
Apr 12, 2013 | 47.33 | 47.85 | 47.12 | 47.82 | 1,641,812 | +0.54(+1.14%) |
Apr 11, 2013 | 46.35 | 47.40 | 46.35 | 47.28 | 2,550,258 | +1.16(+2.52%) |
Apr 10, 2013 | 45.69 | 46.81 | 45.67 | 46.12 | 4,465,050 | +0.13(+0.28%) |
Apr 09, 2013 | 46.92 | 46.96 | 45.57 | 45.99 | 4,093,807 | -1.04(-2.21%) |
Apr 08, 2013 | 47.06 | 47.38 | 46.51 | 47.03 | 1,612,759 | +0.06(+0.13%) |
Apr 05, 2013 | 46.85 | 47.25 | 46.63 | 46.97 | 2,012,008 | -0.70(-1.47%) |
Apr 04, 2013 | 47.25 | 47.71 | 47.12 | 47.67 | 2,116,801 | +0.41(+0.87%) |
Apr 03, 2013 | 48.35 | 48.44 | 47.16 | 47.26 | 3,013,286 | -0.06(-0.13%) |
Apr 02, 2013 | 47.93 | 48.00 | 47.05 | 47.32 | 1,773,874 | -0.28(-0.59%) |
Apr 01, 2013 | 48.56 | 48.57 | 47.40 | 47.60 | 2,387,156 | -0.83(-1.71%) |
Mar 28, 2013 | 47.77 | 48.47 | 47.33 | 48.43 | 2,597,665 | +0.57(+1.19%) |
Mar 27, 2013 | 47.77 | 48.24 | 47.60 | 47.86 | 1,814,082 | -0.49(-1.01%) |
Mar 26, 2013 | 47.19 | 48.39 | 47.05 | 48.35 | 3,363,431 | +1.33(+2.83%) |
Mar 25, 2013 | 47.48 | 48.61 | 46.66 | 47.02 | 3,426,288 | +0.18(+0.38%) |
Mar 22, 2013 | 46.32 | 47.23 | 45.94 | 46.84 | 3,073,677 | +0.50(+1.08%) |
Mar 21, 2013 | 45.68 | 46.64 | 45.51 | 46.34 | 2,610,775 | +0.18(+0.39%) |
Mar 20, 2013 | 44.81 | 46.33 | 44.77 | 46.16 | 2,652,891 | +1.79(+4.03%) |
Mar 19, 2013 | 44.64 | 45.35 | 44.15 | 44.37 | 2,323,957 | -0.54(-1.20%) |
Mar 18, 2013 | 44.73 | 44.92 | 43.67 | 44.91 | 1,963,384 | +0.67(+1.51%) |
Mar 15, 2013 | 44.80 | 45.10 | 44.13 | 44.24 | 2,630,328 | -0.72(-1.60%) |
Mar 14, 2013 | 45.01 | 45.21 | 44.79 | 44.96 | 1,606,562 | -0.09(-0.20%) |
Mar 13, 2013 | 45.44 | 45.44 | 44.66 | 45.05 | 1,645,392 | +0.41(+0.92%) |
Mar 12, 2013 | 44.88 | 45.17 | 44.53 | 44.64 | 1,813,809 | -0.37(-0.82%) |
Mar 11, 2013 | 44.89 | 45.54 | 44.81 | 45.01 | 1,861,732 | -0.02(-0.04%) |
Mar 08, 2013 | 45.47 | 45.50 | 44.87 | 45.03 | 2,491,104 | -0.07(-0.16%) |
Mar 07, 2013 | 45.46 | 45.58 | 44.88 | 45.10 | 1,975,387 | -0.37(-0.81%) |
Mar 06, 2013 | 46.31 | 46.45 | 45.19 | 45.47 | 2,544,279 | -0.53(-1.15%) |
Mar 05, 2013 | 46.75 | 46.76 | 45.56 | 46.00 | 3,529,783 | -0.48(-1.03%) |
Mar 04, 2013 | 45.85 | 46.50 | 45.69 | 46.48 | 3,552,002 | +0.37(+0.80%) |
Mar 01, 2013 | 45.02 | 46.16 | 44.62 | 46.11 | 3,607,493 | +0.92(+2.05%) |
Feb 28, 2013 | 45.42 | 45.98 | 45.01 | 45.19 | 6,105,759 | -0.20(-0.45%) |
Feb 27, 2013 | 43.50 | 46.71 | 43.50 | 45.39 | 10,563,106 | +4.31(+10.49%) |
Feb 26, 2013 | 40.76 | 41.25 | 40.65 | 41.08 | 4,751,746 | -0.81(-1.93%) |
Feb 22, 2013 | 41.69 | 41.93 | 41.18 | 41.89 | 3,258,873 | +0.43(+1.04%) |
Feb 21, 2013 | 40.25 | 41.94 | 40.10 | 41.46 | 5,620,763 | +1.17(+2.90%) |
Feb 20, 2013 | 40.35 | 40.70 | 39.98 | 40.29 | 3,301,234 | -0.11(-0.27%) |
Feb 19, 2013 | 41.12 | 41.20 | 39.86 | 40.40 | 4,698,983 | -0.72(-1.75%) |
Feb 15, 2013 | 39.90 | 41.86 | 39.66 | 41.12 | 10,303,363 | +1.19(+2.98%) |
Feb 14, 2013 | 39.47 | 40.12 | 38.43 | 39.93 | 4,254,197 | +0.21(+0.53%) |
Feb 13, 2013 | 40.23 | 40.53 | 39.46 | 39.72 | 2,992,818 | -0.51(-1.27%) |
Feb 12, 2013 | 40.83 | 40.96 | 40.00 | 40.23 | 2,273,829 | -0.73(-1.78%) |
Feb 11, 2013 | 41.26 | 41.36 | 40.35 | 40.96 | 2,462,242 | -0.10(-0.24%) |
Feb 08, 2013 | 39.41 | 41.33 | 39.33 | 41.06 | 3,308,638 | +1.66(+4.21%) |
Feb 07, 2013 | 39.65 | 39.90 | 39.01 | 39.40 | 3,093,542 | -0.16(-0.40%) |
Feb 06, 2013 | 39.64 | 39.93 | 39.43 | 39.56 | 1,957,668 | -0.02(-0.05%) |
Feb 04, 2013 | 39.91 | 40.37 | 39.51 | 39.58 | 3,236,512 | -0.54(-1.35%) |