Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 50.04 | 50.15 | 48.95 | 48.97 | 3,233,172 | -1.19(-2.37%) |
Apr 29, 2013 | 50.33 | 50.33 | 49.07 | 50.16 | 3,082,774 | -0.51(-1.01%) |
Apr 26, 2013 | 53.02 | 53.37 | 50.41 | 50.67 | 3,613,934 | -2.70(-5.07%) |
Apr 25, 2013 | 53.34 | 54.11 | 53.08 | 53.37 | 3,586,612 | +0.59(+1.11%) |
Apr 24, 2013 | 52.07 | 52.86 | 51.87 | 52.79 | 2,517,144 | +0.92(+1.77%) |
Apr 23, 2013 | 51.05 | 51.92 | 50.91 | 51.87 | 1,725,694 | +0.94(+1.85%) |
Apr 22, 2013 | 51.34 | 51.43 | 50.16 | 50.93 | 2,139,589 | -0.35(-0.69%) |
Apr 19, 2013 | 49.49 | 52.05 | 49.49 | 51.28 | 4,668,086 | +2.53(+5.20%) |
Apr 18, 2013 | 49.33 | 49.61 | 48.17 | 48.75 | 2,621,525 | -0.46(-0.93%) |
Apr 17, 2013 | 49.20 | 49.33 | 48.73 | 49.20 | 1,797,925 | -0.66(-1.33%) |
Apr 16, 2013 | 48.86 | 49.96 | 48.67 | 49.86 | 2,098,546 | +1.68(+3.48%) |
Apr 15, 2013 | 49.96 | 50.07 | 48.08 | 48.19 | 2,803,876 | -1.77(-3.54%) |
Apr 12, 2013 | 49.81 | 49.98 | 49.03 | 49.96 | 1,200,369 | -0.21(-0.42%) |
Apr 11, 2013 | 50.03 | 50.87 | 49.69 | 50.17 | 1,403,883 | +0.29(+0.57%) |
Apr 10, 2013 | 50.45 | 50.51 | 49.51 | 49.88 | 2,273,169 | -0.48(-0.95%) |
Apr 09, 2013 | 49.94 | 50.58 | 49.67 | 50.36 | 1,934,732 | +0.51(+1.02%) |
Apr 08, 2013 | 50.08 | 50.12 | 49.31 | 49.86 | 2,069,725 | -0.21(-0.41%) |
Apr 05, 2013 | 48.69 | 50.15 | 48.28 | 50.06 | 2,593,594 | +0.46(+0.92%) |
Apr 04, 2013 | 48.96 | 49.85 | 48.90 | 49.61 | 2,298,944 | +0.77(+1.58%) |
Apr 03, 2013 | 50.17 | 50.32 | 48.57 | 48.83 | 3,420,873 | -1.27(-2.54%) |
Apr 02, 2013 | 50.99 | 51.00 | 49.98 | 50.11 | 2,137,109 | -0.69(-1.36%) |
Apr 01, 2013 | 51.23 | 51.36 | 50.67 | 50.80 | 1,585,652 | -0.54(-1.04%) |
Mar 28, 2013 | 50.86 | 51.78 | 50.78 | 51.33 | 1,803,633 | +0.59(+1.16%) |
Mar 27, 2013 | 50.58 | 50.94 | 49.79 | 50.74 | 2,671,161 | -0.12(-0.23%) |
Mar 26, 2013 | 51.04 | 51.38 | 50.64 | 50.86 | 1,997,279 | +0.18(+0.35%) |
Mar 25, 2013 | 51.83 | 51.92 | 50.60 | 50.69 | 1,937,895 | -0.82(-1.60%) |
Mar 22, 2013 | 52.10 | 52.27 | 51.13 | 51.51 | 2,412,543 | -0.27(-0.52%) |
Mar 21, 2013 | 52.96 | 53.07 | 51.77 | 51.78 | 3,771,656 | -1.98(-3.69%) |
Mar 20, 2013 | 53.79 | 54.24 | 53.60 | 53.76 | 901,289 | +0.30(+0.56%) |
Mar 19, 2013 | 53.60 | 54.04 | 52.75 | 53.46 | 1,229,909 | -0.04(-0.08%) |
Mar 18, 2013 | 52.56 | 53.64 | 52.56 | 53.51 | 1,546,844 | +0.17(+0.32%) |
Mar 15, 2013 | 53.49 | 53.93 | 53.29 | 53.34 | 1,680,663 | -0.48(-0.89%) |
Mar 14, 2013 | 53.79 | 54.06 | 53.57 | 53.82 | 1,006,143 | +0.39(+0.73%) |
Mar 13, 2013 | 53.66 | 53.67 | 53.03 | 53.43 | 1,094,676 | -0.10(-0.19%) |
Mar 12, 2013 | 53.11 | 53.72 | 52.94 | 53.53 | 1,413,396 | +0.28(+0.52%) |
Mar 11, 2013 | 52.82 | 53.27 | 52.38 | 53.25 | 1,119,035 | +0.40(+0.76%) |
Mar 08, 2013 | 53.11 | 53.51 | 52.51 | 52.85 | 1,696,205 | +0.15(+0.29%) |
Mar 07, 2013 | 52.58 | 52.87 | 52.17 | 52.69 | 1,640,156 | +0.01(+0.03%) |
Mar 06, 2013 | 52.42 | 52.91 | 52.22 | 52.68 | 1,608,861 | +0.64(+1.24%) |
Mar 05, 2013 | 51.42 | 52.30 | 51.23 | 52.04 | 1,822,992 | +0.98(+1.92%) |
Mar 04, 2013 | 50.70 | 51.24 | 50.16 | 51.06 | 2,101,332 | +0.05(+0.10%) |
Mar 01, 2013 | 50.55 | 51.23 | 49.97 | 51.00 | 3,594,825 | -0.01(-0.03%) |
Feb 28, 2013 | 51.87 | 51.90 | 51.01 | 51.02 | 2,365,332 | -0.78(-1.50%) |
Feb 27, 2013 | 50.41 | 52.20 | 50.34 | 51.79 | 2,795,152 | +1.62(+3.24%) |
Feb 26, 2013 | 50.10 | 50.43 | 49.32 | 50.17 | 2,671,588 | +0.42(+0.84%) |
Feb 25, 2013 | 52.52 | 52.52 | 49.71 | 49.75 | 3,187,684 | -2.70(-5.15%) |
Feb 22, 2013 | 50.68 | 52.48 | 50.67 | 52.45 | 2,903,811 | +2.17(+4.32%) |
Feb 21, 2013 | 51.32 | 51.37 | 49.22 | 50.28 | 5,256,096 | -1.10(-2.14%) |
Feb 20, 2013 | 53.64 | 53.71 | 51.36 | 51.38 | 2,706,243 | -2.35(-4.37%) |
Feb 19, 2013 | 54.00 | 54.12 | 53.62 | 53.73 | 1,517,815 | -0.02(-0.04%) |
Feb 15, 2013 | 54.25 | 54.66 | 53.45 | 53.75 | 3,451,986 | -0.45(-0.84%) |
Feb 14, 2013 | 54.46 | 54.55 | 53.97 | 54.20 | 2,602,364 | -0.51(-0.94%) |
Feb 13, 2013 | 54.33 | 55.01 | 54.24 | 54.71 | 1,929,427 | +0.62(+1.15%) |
Feb 12, 2013 | 54.22 | 54.41 | 53.68 | 54.09 | 1,354,629 | -0.15(-0.27%) |
Feb 11, 2013 | 53.66 | 54.34 | 53.54 | 54.24 | 1,413,064 | +0.60(+1.12%) |
Feb 08, 2013 | 53.05 | 53.65 | 53.01 | 53.64 | 1,245,325 | +0.61(+1.16%) |
Feb 07, 2013 | 53.36 | 53.43 | 52.37 | 53.02 | 1,319,986 | -0.22(-0.41%) |
Feb 06, 2013 | 53.10 | 53.41 | 52.79 | 53.24 | 1,485,073 | +0.21(+0.40%) |
Feb 04, 2013 | 53.35 | 53.48 | 52.52 | 53.03 | 2,291,609 | -0.75(-1.39%) |