Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 50.58 | 51.81 | 50.56 | 51.81 | 8,524,182 | +1.30(+2.58%) |
Apr 29, 2013 | 50.37 | 50.60 | 50.17 | 50.51 | 4,064,714 | +0.34(+0.69%) |
Apr 26, 2013 | 50.06 | 50.43 | 50.15 | 50.17 | 4,847,521 | +0.02(+0.04%) |
Apr 25, 2013 | 50.05 | 50.51 | 49.21 | 50.15 | 4,022,082 | +0.29(+0.59%) |
Apr 24, 2013 | 49.85 | 50.11 | 49.78 | 49.85 | 2,841,788 | +0.10(+0.19%) |
Apr 23, 2013 | 49.29 | 49.78 | 49.07 | 49.76 | 3,808,249 | +0.83(+1.70%) |
Apr 22, 2013 | 48.92 | 49.07 | 48.62 | 48.93 | 4,693,085 | +0.01(+0.03%) |
Apr 19, 2013 | 48.99 | 49.08 | 48.59 | 48.91 | 5,448,477 | +0.09(+0.18%) |
Apr 18, 2013 | 49.27 | 49.34 | 48.82 | 48.82 | 6,865,898 | -0.45(-0.91%) |
Apr 17, 2013 | 49.41 | 49.75 | 49.17 | 49.27 | 6,732,816 | -0.55(-1.09%) |
Apr 16, 2013 | 49.02 | 49.81 | 48.92 | 49.81 | 5,864,105 | +0.92(+1.89%) |
Apr 15, 2013 | 49.69 | 50.03 | 48.89 | 48.89 | 5,634,809 | -1.06(-2.12%) |
Apr 12, 2013 | 50.10 | 50.27 | 49.63 | 49.95 | 7,251,336 | -0.77(-1.52%) |
Apr 11, 2013 | 50.08 | 50.82 | 49.91 | 50.72 | 6,059,572 | +0.64(+1.27%) |
Apr 10, 2013 | 49.63 | 50.41 | 49.52 | 50.08 | 5,163,680 | +0.64(+1.29%) |
Apr 09, 2013 | 50.04 | 50.07 | 49.02 | 49.44 | 9,615,391 | -0.63(-1.26%) |
Apr 08, 2013 | 49.73 | 50.20 | 49.65 | 50.08 | 3,874,454 | +0.26(+0.52%) |
Apr 05, 2013 | 49.35 | 49.91 | 49.32 | 49.82 | 6,172,378 | -0.24(-0.48%) |
Apr 04, 2013 | 49.92 | 50.19 | 49.67 | 50.06 | 4,730,155 | +0.09(+0.18%) |
Apr 03, 2013 | 50.68 | 50.87 | 49.70 | 49.96 | 5,688,026 | -0.69(-1.36%) |
Apr 02, 2013 | 50.66 | 50.97 | 50.51 | 50.65 | 3,944,229 | +0.31(+0.63%) |
Apr 01, 2013 | 50.83 | 51.24 | 50.22 | 50.34 | 5,871,465 | -0.37(-0.72%) |
Mar 28, 2013 | 50.45 | 50.78 | 50.31 | 50.70 | 7,141,348 | +0.29(+0.58%) |
Mar 27, 2013 | 49.87 | 50.67 | 49.70 | 50.41 | 6,919,925 | +0.24(+0.48%) |
Mar 26, 2013 | 49.00 | 50.33 | 48.93 | 50.17 | 9,717,785 | +1.45(+2.98%) |
Mar 25, 2013 | 48.75 | 49.09 | 48.61 | 48.72 | 5,784,388 | +0.23(+0.48%) |
Mar 22, 2013 | 48.33 | 48.61 | 48.30 | 48.49 | 5,437,499 | +0.33(+0.68%) |
Mar 21, 2013 | 48.39 | 48.51 | 48.09 | 48.16 | 5,874,379 | -0.43(-0.89%) |
Mar 20, 2013 | 48.35 | 48.60 | 48.19 | 48.59 | 4,857,147 | +0.66(+1.37%) |
Mar 19, 2013 | 48.37 | 48.52 | 47.61 | 47.94 | 6,732,376 | -0.32(-0.66%) |
Mar 18, 2013 | 48.28 | 48.69 | 48.23 | 48.26 | 6,006,206 | -0.41(-0.84%) |
Mar 15, 2013 | 49.28 | 49.55 | 48.56 | 48.66 | 12,388,588 | -0.73(-1.48%) |
Mar 14, 2013 | 49.52 | 49.78 | 49.35 | 49.40 | 5,941,221 | -0.03(-0.06%) |
Mar 13, 2013 | 48.94 | 49.51 | 48.83 | 49.42 | 5,032,027 | +0.40(+0.83%) |
Mar 12, 2013 | 49.65 | 49.75 | 48.93 | 49.02 | 5,131,880 | -0.72(-1.46%) |
Mar 11, 2013 | 49.62 | 49.89 | 49.51 | 49.74 | 4,365,986 | +0.16(+0.31%) |
Mar 08, 2013 | 49.66 | 49.69 | 49.14 | 49.59 | 5,411,970 | +0.24(+0.49%) |
Mar 07, 2013 | 49.45 | 49.66 | 49.26 | 49.35 | 7,134,101 | -0.09(-0.17%) |
Mar 06, 2013 | 49.24 | 49.78 | 49.04 | 49.43 | 5,527,404 | +0.05(+0.09%) |
Mar 05, 2013 | 48.96 | 49.73 | 48.90 | 49.39 | 6,291,291 | +0.53(+1.09%) |
Mar 04, 2013 | 48.35 | 48.95 | 48.33 | 48.86 | 3,720,842 | +0.29(+0.60%) |
Mar 01, 2013 | 48.25 | 48.68 | 48.09 | 48.56 | 4,420,139 | +0.04(+0.09%) |
Feb 28, 2013 | 48.36 | 48.85 | 48.27 | 48.52 | 6,563,302 | +0.25(+0.51%) |
Feb 27, 2013 | 47.88 | 48.36 | 47.60 | 48.27 | 7,464,235 | +0.51(+1.08%) |
Feb 26, 2013 | 48.12 | 48.33 | 47.54 | 47.76 | 8,491,734 | -1.32(-2.70%) |
Feb 22, 2013 | 49.00 | 49.14 | 48.47 | 49.08 | 7,039,521 | +0.40(+0.82%) |
Feb 21, 2013 | 48.16 | 48.81 | 47.84 | 48.68 | 7,261,339 | +0.63(+1.30%) |
Feb 20, 2013 | 48.91 | 49.12 | 48.06 | 48.06 | 5,737,792 | -0.93(-1.90%) |
Feb 19, 2013 | 49.19 | 49.33 | 48.81 | 48.99 | 4,519,596 | -0.03(-0.05%) |
Feb 15, 2013 | 48.38 | 49.19 | 48.38 | 49.02 | 7,504,364 | +0.09(+0.19%) |
Feb 14, 2013 | 48.36 | 49.03 | 48.36 | 48.93 | 7,102,735 | +0.28(+0.57%) |
Feb 13, 2013 | 48.84 | 48.90 | 48.37 | 48.65 | 4,370,501 | -0.04(-0.08%) |
Feb 12, 2013 | 48.80 | 48.92 | 48.58 | 48.69 | 3,605,226 | -0.11(-0.23%) |
Feb 11, 2013 | 49.25 | 49.30 | 48.65 | 48.80 | 5,992,833 | -0.34(-0.69%) |
Feb 08, 2013 | 48.58 | 49.14 | 48.56 | 49.14 | 5,564,918 | +0.46(+0.95%) |
Feb 07, 2013 | 48.90 | 49.03 | 48.37 | 48.68 | 6,955,230 | -0.37(-0.76%) |
Feb 06, 2013 | 48.74 | 49.09 | 48.55 | 49.06 | 6,419,927 | +0.87(+1.81%) |
Feb 04, 2013 | 48.38 | 48.54 | 47.98 | 48.18 | 6,564,935 | -0.42(-0.87%) |