Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 49.64 | 49.75 | 48.56 | 48.58 | 3,259,046 | -1.18(-2.37%) |
Apr 29, 2013 | 49.93 | 49.93 | 48.68 | 49.76 | 3,107,444 | -0.51(-1.01%) |
Apr 26, 2013 | 52.60 | 52.95 | 50.01 | 50.27 | 3,642,855 | -2.68(-5.07%) |
Apr 25, 2013 | 52.91 | 53.68 | 52.66 | 52.95 | 3,615,314 | +0.58(+1.11%) |
Apr 24, 2013 | 51.66 | 52.44 | 51.46 | 52.37 | 2,537,288 | +0.91(+1.77%) |
Apr 23, 2013 | 50.64 | 51.51 | 50.50 | 51.46 | 1,739,504 | +0.93(+1.85%) |
Apr 22, 2013 | 50.93 | 51.03 | 49.76 | 50.52 | 2,156,711 | -0.35(-0.69%) |
Apr 19, 2013 | 49.10 | 51.64 | 49.10 | 50.87 | 4,705,443 | +2.51(+5.20%) |
Apr 18, 2013 | 48.93 | 49.21 | 47.78 | 48.36 | 2,642,504 | -0.45(-0.93%) |
Apr 17, 2013 | 48.81 | 48.93 | 48.34 | 48.81 | 1,812,313 | -0.66(-1.33%) |
Apr 16, 2013 | 48.48 | 49.56 | 48.29 | 49.47 | 2,115,340 | +1.66(+3.48%) |
Apr 15, 2013 | 49.56 | 49.67 | 47.70 | 47.81 | 2,826,314 | -1.76(-3.54%) |
Apr 12, 2013 | 49.42 | 49.58 | 48.64 | 49.56 | 1,209,975 | -0.21(-0.42%) |
Apr 11, 2013 | 49.63 | 50.47 | 49.30 | 49.77 | 1,415,117 | +0.28(+0.57%) |
Apr 10, 2013 | 50.05 | 50.11 | 49.12 | 49.49 | 2,291,361 | -0.47(-0.95%) |
Apr 09, 2013 | 49.54 | 50.17 | 49.28 | 49.96 | 1,950,215 | +0.50(+1.02%) |
Apr 08, 2013 | 49.68 | 49.72 | 48.92 | 49.46 | 2,086,289 | -0.20(-0.41%) |
Apr 05, 2013 | 48.30 | 49.75 | 47.89 | 49.66 | 2,614,349 | +0.45(+0.92%) |
Apr 04, 2013 | 48.57 | 49.45 | 48.51 | 49.21 | 2,317,341 | +0.77(+1.58%) |
Apr 03, 2013 | 49.77 | 49.92 | 48.18 | 48.45 | 3,448,249 | -1.26(-2.54%) |
Apr 02, 2013 | 50.58 | 50.60 | 49.58 | 49.71 | 2,154,211 | -0.69(-1.36%) |
Apr 01, 2013 | 50.82 | 50.95 | 50.27 | 50.39 | 1,598,341 | -0.53(-1.04%) |
Mar 28, 2013 | 50.46 | 51.37 | 50.38 | 50.92 | 1,818,066 | +0.58(+1.16%) |
Mar 27, 2013 | 50.18 | 50.53 | 49.39 | 50.34 | 2,692,537 | -0.12(-0.23%) |
Mar 26, 2013 | 50.63 | 50.98 | 50.24 | 50.46 | 2,013,262 | +0.18(+0.35%) |
Mar 25, 2013 | 51.42 | 51.51 | 50.20 | 50.28 | 1,953,403 | -0.82(-1.60%) |
Mar 22, 2013 | 51.68 | 51.86 | 50.73 | 51.10 | 2,431,850 | -0.27(-0.53%) |
Mar 21, 2013 | 52.54 | 52.65 | 51.35 | 51.37 | 3,801,839 | -1.97(-3.69%) |
Mar 20, 2013 | 53.36 | 53.81 | 53.18 | 53.34 | 908,502 | +0.30(+0.56%) |
Mar 19, 2013 | 53.18 | 53.61 | 52.33 | 53.04 | 1,239,751 | -0.04(-0.08%) |
Mar 18, 2013 | 52.14 | 53.21 | 52.14 | 53.08 | 1,559,223 | +0.17(+0.32%) |
Mar 15, 2013 | 53.07 | 53.50 | 52.86 | 52.91 | 1,694,113 | -0.47(-0.89%) |
Mar 14, 2013 | 53.37 | 53.63 | 53.15 | 53.39 | 1,014,195 | +0.39(+0.73%) |
Mar 13, 2013 | 53.23 | 53.24 | 52.61 | 53.00 | 1,103,436 | -0.10(-0.19%) |
Mar 12, 2013 | 52.69 | 53.29 | 52.52 | 53.10 | 1,424,707 | +0.28(+0.52%) |
Mar 11, 2013 | 52.40 | 52.84 | 51.96 | 52.83 | 1,127,990 | +0.40(+0.76%) |
Mar 08, 2013 | 52.69 | 53.08 | 52.09 | 52.43 | 1,709,779 | +0.15(+0.29%) |
Mar 07, 2013 | 52.17 | 52.45 | 51.75 | 52.28 | 1,653,282 | +0.01(+0.03%) |
Mar 06, 2013 | 52.01 | 52.49 | 51.80 | 52.26 | 1,621,736 | +0.64(+1.24%) |
Mar 05, 2013 | 51.01 | 51.88 | 50.82 | 51.62 | 1,837,581 | +0.97(+1.92%) |
Mar 04, 2013 | 50.30 | 50.83 | 49.76 | 50.65 | 2,118,148 | +0.05(+0.10%) |
Mar 01, 2013 | 50.15 | 50.82 | 49.57 | 50.60 | 3,623,593 | -0.01(-0.03%) |
Feb 28, 2013 | 51.46 | 51.49 | 50.61 | 50.61 | 2,384,261 | -0.77(-1.50%) |
Feb 27, 2013 | 50.01 | 51.78 | 49.94 | 51.38 | 2,817,521 | +1.61(+3.24%) |
Feb 26, 2013 | 49.70 | 50.03 | 48.93 | 49.77 | 2,692,967 | +0.41(+0.84%) |
Feb 25, 2013 | 52.10 | 52.10 | 49.31 | 49.36 | 3,213,193 | -2.68(-5.15%) |
Feb 22, 2013 | 50.27 | 52.07 | 50.27 | 52.04 | 2,927,049 | +2.16(+4.32%) |
Feb 21, 2013 | 50.91 | 50.96 | 48.83 | 49.88 | 5,298,157 | -1.09(-2.14%) |
Feb 20, 2013 | 53.21 | 53.29 | 50.96 | 50.97 | 2,727,900 | -2.33(-4.37%) |
Feb 19, 2013 | 53.57 | 53.69 | 53.20 | 53.30 | 1,529,961 | -0.02(-0.04%) |
Feb 15, 2013 | 53.82 | 54.23 | 53.02 | 53.32 | 3,479,610 | -0.45(-0.84%) |
Feb 14, 2013 | 54.03 | 54.11 | 53.54 | 53.77 | 2,623,189 | -0.51(-0.94%) |
Feb 13, 2013 | 53.90 | 54.57 | 53.81 | 54.28 | 1,944,868 | +0.62(+1.15%) |
Feb 12, 2013 | 53.79 | 53.97 | 53.26 | 53.66 | 1,365,469 | -0.15(-0.27%) |
Feb 11, 2013 | 53.23 | 53.91 | 53.11 | 53.81 | 1,424,372 | +0.60(+1.12%) |
Feb 08, 2013 | 52.63 | 53.22 | 52.59 | 53.21 | 1,255,291 | +0.61(+1.16%) |
Feb 07, 2013 | 52.94 | 53.01 | 51.95 | 52.60 | 1,330,549 | -0.22(-0.41%) |
Feb 06, 2013 | 52.68 | 52.99 | 52.37 | 52.82 | 1,496,958 | +0.21(+0.40%) |
Feb 04, 2013 | 52.93 | 53.05 | 52.10 | 52.61 | 2,309,947 | -0.74(-1.39%) |