Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 52.83 | 54.30 | 52.53 | 53.73 | 4,081,953 | +1.02(+1.94%) |
Apr 29, 2013 | 50.81 | 54.09 | 50.79 | 52.70 | 6,837,153 | +4.04(+8.29%) |
Apr 26, 2013 | 48.68 | 48.83 | 48.61 | 48.67 | 1,149,415 | +0.06(+0.13%) |
Apr 25, 2013 | 48.04 | 48.83 | 48.00 | 48.61 | 1,269,176 | +0.66(+1.38%) |
Apr 24, 2013 | 48.70 | 49.06 | 47.87 | 47.94 | 2,344,647 | -0.68(-1.40%) |
Apr 23, 2013 | 48.56 | 48.77 | 48.15 | 48.62 | 1,116,985 | +0.21(+0.44%) |
Apr 22, 2013 | 48.53 | 48.54 | 47.85 | 48.41 | 669,552 | -0.01(-0.02%) |
Apr 19, 2013 | 48.12 | 48.47 | 47.69 | 48.42 | 1,201,723 | +0.54(+1.12%) |
Apr 18, 2013 | 48.31 | 48.54 | 47.56 | 47.88 | 1,362,607 | -0.36(-0.75%) |
Apr 17, 2013 | 47.93 | 48.46 | 47.59 | 48.24 | 1,594,905 | +0.01(+0.02%) |
Apr 16, 2013 | 47.55 | 48.27 | 47.41 | 48.23 | 1,135,390 | +1.03(+2.19%) |
Apr 15, 2013 | 47.89 | 48.06 | 47.20 | 47.20 | 1,666,319 | -0.83(-1.73%) |
Apr 12, 2013 | 47.79 | 48.30 | 47.48 | 48.03 | 875,245 | +0.04(+0.07%) |
Apr 11, 2013 | 47.73 | 48.46 | 47.00 | 48.00 | 1,356,640 | +0.17(+0.35%) |
Apr 10, 2013 | 46.71 | 48.38 | 46.53 | 47.83 | 1,972,350 | +1.11(+2.38%) |
Apr 09, 2013 | 46.96 | 46.96 | 46.16 | 46.72 | 888,215 | -0.07(-0.15%) |
Apr 08, 2013 | 46.29 | 46.80 | 45.80 | 46.79 | 1,230,564 | +0.52(+1.13%) |
Apr 05, 2013 | 45.88 | 46.34 | 45.30 | 46.27 | 1,291,293 | -0.35(-0.76%) |
Apr 04, 2013 | 46.05 | 47.06 | 45.91 | 46.62 | 1,113,666 | +0.50(+1.09%) |
Apr 03, 2013 | 46.80 | 47.10 | 45.72 | 46.12 | 2,196,222 | -0.60(-1.29%) |
Apr 02, 2013 | 46.72 | 47.14 | 46.30 | 46.72 | 1,068,581 | +0.12(+0.27%) |
Apr 01, 2013 | 46.89 | 47.12 | 46.27 | 46.59 | 1,737,219 | -0.49(-1.03%) |
Mar 28, 2013 | 46.41 | 47.12 | 46.13 | 47.08 | 1,712,223 | +0.72(+1.56%) |
Mar 27, 2013 | 45.65 | 46.43 | 45.22 | 46.35 | 1,266,883 | +0.37(+0.81%) |
Mar 26, 2013 | 46.15 | 46.25 | 45.22 | 45.98 | 1,338,341 | -0.11(-0.25%) |
Mar 25, 2013 | 45.62 | 46.31 | 45.47 | 46.10 | 1,090,980 | +0.79(+1.73%) |
Mar 22, 2013 | 45.43 | 46.09 | 45.12 | 45.31 | 1,362,759 | +0.00(+0.00%) |
Mar 21, 2013 | 45.37 | 45.84 | 45.06 | 45.31 | 918,662 | -0.49(-1.06%) |
Mar 20, 2013 | 45.17 | 45.90 | 45.12 | 45.80 | 1,816,951 | +1.06(+2.37%) |
Mar 19, 2013 | 45.42 | 45.62 | 44.46 | 44.74 | 1,251,648 | -0.66(-1.46%) |
Mar 18, 2013 | 45.06 | 45.65 | 44.72 | 45.40 | 796,556 | -0.17(-0.37%) |
Mar 15, 2013 | 45.34 | 45.84 | 45.29 | 45.57 | 1,666,484 | +0.10(+0.21%) |
Mar 14, 2013 | 45.68 | 45.89 | 45.38 | 45.47 | 1,054,774 | -0.18(-0.39%) |
Mar 13, 2013 | 45.04 | 45.71 | 44.78 | 45.65 | 1,376,223 | +0.56(+1.23%) |
Mar 12, 2013 | 45.19 | 45.47 | 44.85 | 45.09 | 1,602,374 | -0.22(-0.49%) |
Mar 11, 2013 | 44.84 | 45.42 | 44.45 | 45.31 | 1,525,846 | +0.33(+0.73%) |
Mar 08, 2013 | 44.59 | 45.06 | 43.79 | 44.99 | 1,978,894 | +0.64(+1.43%) |
Mar 07, 2013 | 44.47 | 44.64 | 44.21 | 44.35 | 1,518,003 | -0.08(-0.18%) |
Mar 06, 2013 | 44.35 | 44.93 | 44.26 | 44.43 | 2,845,401 | +0.23(+0.52%) |
Mar 05, 2013 | 43.70 | 44.46 | 43.70 | 44.20 | 4,154,042 | +0.61(+1.40%) |
Mar 04, 2013 | 42.81 | 43.60 | 42.71 | 43.59 | 2,731,122 | +0.39(+0.90%) |
Mar 01, 2013 | 42.20 | 43.23 | 42.15 | 43.20 | 2,430,641 | +0.77(+1.81%) |
Feb 28, 2013 | 42.55 | 42.68 | 42.27 | 42.43 | 3,138,716 | -0.30(-0.70%) |
Feb 27, 2013 | 41.81 | 42.81 | 41.81 | 42.73 | 2,312,256 | +0.79(+1.89%) |
Feb 26, 2013 | 41.76 | 42.06 | 41.02 | 41.94 | 2,045,808 | +0.70(+1.69%) |
Feb 25, 2013 | 42.77 | 43.14 | 41.22 | 41.24 | 2,358,265 | -1.38(-3.23%) |
Feb 22, 2013 | 42.05 | 42.88 | 41.98 | 42.62 | 2,531,059 | +0.71(+1.69%) |
Feb 21, 2013 | 41.79 | 42.21 | 41.51 | 41.91 | 2,055,278 | +0.09(+0.21%) |
Feb 20, 2013 | 42.16 | 42.61 | 41.80 | 41.82 | 3,371,288 | -1.06(-2.47%) |
Feb 19, 2013 | 41.26 | 42.97 | 41.19 | 42.88 | 4,438,562 | +1.56(+3.78%) |
Feb 15, 2013 | 40.76 | 41.50 | 40.76 | 41.32 | 3,207,054 | +0.28(+0.69%) |
Feb 14, 2013 | 41.21 | 41.75 | 40.88 | 41.04 | 3,316,322 | -0.10(-0.24%) |
Feb 13, 2013 | 41.14 | 41.41 | 40.22 | 41.14 | 4,893,163 | +0.62(+1.52%) |
Feb 12, 2013 | 39.87 | 41.45 | 39.77 | 40.52 | 6,188,634 | +0.53(+1.32%) |
Feb 11, 2013 | 38.26 | 40.34 | 37.90 | 39.99 | 8,537,669 | +1.86(+4.89%) |
Feb 08, 2013 | 39.81 | 40.81 | 35.75 | 38.13 | 18,441,538 | -3.18(-7.70%) |
Feb 07, 2013 | 42.06 | 42.08 | 40.20 | 41.31 | 10,988,783 | -0.44(-1.05%) |
Feb 06, 2013 | 41.28 | 42.62 | 40.01 | 41.75 | 13,573,852 | -1.72(-3.96%) |
Feb 04, 2013 | 48.47 | 48.70 | 42.99 | 43.47 | 12,992,284 | -5.19(-10.66%) |