Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 49.98 | 51.23 | 49.63 | 51.21 | 857,951 | +0.72(+1.43%) |
Apr 29, 2013 | 50.56 | 50.83 | 49.97 | 50.49 | 643,854 | +0.08(+0.16%) |
Apr 26, 2013 | 50.39 | 50.61 | 49.90 | 50.41 | 1,525,851 | -0.35(-0.68%) |
Apr 25, 2013 | 51.50 | 54.20 | 46.78 | 50.76 | 2,608,019 | -2.01(-3.80%) |
Apr 24, 2013 | 52.16 | 53.13 | 51.91 | 52.76 | 827,633 | +0.81(+1.56%) |
Apr 23, 2013 | 51.81 | 52.35 | 51.17 | 51.95 | 690,241 | +0.45(+0.87%) |
Apr 22, 2013 | 51.81 | 51.81 | 50.54 | 51.50 | 715,452 | -0.20(-0.38%) |
Apr 19, 2013 | 51.80 | 51.92 | 50.96 | 51.70 | 532,662 | +0.30(+0.58%) |
Apr 18, 2013 | 51.73 | 52.39 | 50.69 | 51.40 | 731,333 | -0.12(-0.23%) |
Apr 17, 2013 | 51.88 | 51.88 | 50.97 | 51.52 | 999,830 | -1.06(-2.02%) |
Apr 16, 2013 | 51.80 | 52.72 | 51.46 | 52.58 | 1,238,353 | +1.70(+3.34%) |
Apr 15, 2013 | 52.08 | 52.16 | 50.56 | 50.88 | 688,210 | -2.00(-3.78%) |
Apr 12, 2013 | 53.56 | 54.01 | 52.31 | 52.88 | 604,668 | -0.86(-1.60%) |
Apr 11, 2013 | 54.64 | 54.99 | 53.60 | 53.74 | 502,630 | -1.01(-1.84%) |
Apr 10, 2013 | 54.99 | 54.99 | 54.13 | 54.75 | 440,431 | +0.06(+0.12%) |
Apr 09, 2013 | 53.90 | 55.10 | 53.55 | 54.68 | 617,394 | +1.05(+1.95%) |
Apr 08, 2013 | 53.42 | 53.64 | 53.08 | 53.64 | 506,206 | +0.35(+0.65%) |
Apr 05, 2013 | 51.50 | 53.49 | 51.09 | 53.29 | 826,162 | +0.98(+1.88%) |
Apr 04, 2013 | 52.34 | 53.25 | 51.81 | 52.31 | 759,439 | +0.10(+0.20%) |
Apr 03, 2013 | 53.28 | 53.28 | 51.39 | 52.20 | 996,362 | -1.05(-1.98%) |
Apr 02, 2013 | 55.02 | 55.08 | 52.87 | 53.26 | 674,979 | -1.20(-2.21%) |
Apr 01, 2013 | 56.01 | 56.01 | 54.35 | 54.46 | 499,886 | -1.55(-2.77%) |
Mar 28, 2013 | 55.83 | 56.12 | 55.29 | 56.01 | 477,158 | +0.06(+0.11%) |
Mar 27, 2013 | 55.16 | 56.04 | 54.72 | 55.95 | 545,413 | +0.14(+0.25%) |
Mar 26, 2013 | 55.20 | 55.97 | 55.17 | 55.81 | 732,874 | +0.78(+1.42%) |
Mar 25, 2013 | 54.77 | 55.75 | 54.37 | 55.03 | 644,510 | +0.42(+0.76%) |
Mar 22, 2013 | 54.57 | 54.91 | 54.23 | 54.61 | 277,863 | +0.19(+0.35%) |
Mar 21, 2013 | 54.86 | 55.49 | 54.37 | 54.42 | 687,968 | -0.65(-1.19%) |
Mar 20, 2013 | 54.71 | 55.31 | 54.36 | 55.08 | 544,767 | +0.68(+1.24%) |
Mar 19, 2013 | 54.34 | 54.50 | 53.30 | 54.40 | 630,017 | +0.09(+0.17%) |
Mar 18, 2013 | 53.59 | 54.53 | 53.59 | 54.31 | 496,076 | -0.19(-0.35%) |
Mar 15, 2013 | 54.22 | 54.95 | 54.10 | 54.49 | 904,431 | +0.24(+0.44%) |
Mar 14, 2013 | 53.54 | 54.34 | 53.10 | 54.26 | 942,960 | +1.11(+2.09%) |
Mar 13, 2013 | 52.86 | 53.41 | 52.00 | 53.15 | 970,310 | +0.23(+0.43%) |
Mar 12, 2013 | 52.99 | 53.35 | 52.41 | 52.92 | 880,163 | -0.12(-0.22%) |
Mar 11, 2013 | 52.80 | 53.32 | 52.34 | 53.04 | 496,439 | +0.10(+0.19%) |
Mar 08, 2013 | 52.54 | 53.27 | 52.54 | 52.94 | 757,674 | +0.50(+0.96%) |
Mar 07, 2013 | 52.51 | 53.21 | 52.12 | 52.43 | 686,455 | -0.02(-0.04%) |
Mar 06, 2013 | 53.01 | 53.01 | 51.25 | 52.46 | 946,659 | +0.72(+1.38%) |
Mar 05, 2013 | 52.45 | 53.97 | 51.68 | 51.74 | 774,654 | +0.34(+0.66%) |
Mar 04, 2013 | 51.39 | 51.68 | 50.78 | 51.40 | 705,668 | -0.20(-0.39%) |
Mar 01, 2013 | 51.36 | 51.93 | 50.83 | 51.61 | 988,462 | -0.56(-1.08%) |
Feb 28, 2013 | 52.64 | 52.69 | 52.16 | 52.17 | 830,035 | -0.23(-0.43%) |
Feb 27, 2013 | 51.37 | 52.91 | 51.37 | 52.40 | 1,277,778 | +0.90(+1.75%) |
Feb 26, 2013 | 51.25 | 51.57 | 50.66 | 51.50 | 1,072,387 | +0.49(+0.97%) |
Feb 25, 2013 | 53.56 | 53.72 | 51.00 | 51.00 | 1,480,697 | -2.43(-4.55%) |
Feb 22, 2013 | 53.50 | 53.73 | 52.83 | 53.43 | 584,982 | +0.20(+0.38%) |
Feb 21, 2013 | 53.28 | 54.61 | 52.72 | 53.23 | 1,409,067 | -0.15(-0.28%) |
Feb 20, 2013 | 55.94 | 55.99 | 53.31 | 53.38 | 1,242,725 | -2.84(-5.06%) |
Feb 19, 2013 | 56.57 | 57.11 | 55.99 | 56.22 | 740,770 | -0.23(-0.40%) |
Feb 15, 2013 | 56.18 | 56.69 | 56.18 | 56.45 | 593,746 | +0.04(+0.07%) |
Feb 14, 2013 | 55.43 | 56.47 | 55.20 | 56.41 | 515,674 | +0.78(+1.39%) |
Feb 13, 2013 | 55.59 | 56.12 | 55.14 | 55.63 | 537,307 | +0.19(+0.34%) |
Feb 12, 2013 | 55.63 | 55.78 | 55.21 | 55.45 | 599,502 | -0.18(-0.32%) |
Feb 11, 2013 | 55.83 | 56.24 | 55.48 | 55.63 | 452,286 | -0.34(-0.62%) |
Feb 08, 2013 | 54.98 | 56.07 | 54.98 | 55.97 | 709,187 | +1.08(+1.97%) |
Feb 07, 2013 | 54.90 | 55.28 | 54.20 | 54.89 | 944,842 | -0.15(-0.27%) |
Feb 06, 2013 | 53.28 | 55.92 | 53.28 | 55.04 | 3,242,591 | +4.65(+9.24%) |
Feb 04, 2013 | 50.80 | 51.04 | 50.20 | 50.38 | 474,203 | -1.05(-2.04%) |