Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 49.27 | 49.35 | 48.77 | 49.02 | 6,145,420 | -0.38(-0.77%) |
Apr 29, 2013 | 49.23 | 49.52 | 49.13 | 49.40 | 3,680,221 | +0.22(+0.46%) |
Apr 26, 2013 | 49.55 | 49.61 | 49.11 | 49.18 | 4,356,703 | -0.43(-0.87%) |
Apr 25, 2013 | 49.60 | 50.30 | 49.48 | 49.61 | 8,642,685 | +0.19(+0.38%) |
Apr 24, 2013 | 48.63 | 49.45 | 48.38 | 49.42 | 6,272,323 | +0.89(+1.83%) |
Apr 23, 2013 | 47.34 | 48.70 | 47.07 | 48.54 | 6,754,658 | +1.30(+2.75%) |
Apr 22, 2013 | 47.25 | 47.45 | 47.02 | 47.24 | 3,926,467 | +0.13(+0.28%) |
Apr 19, 2013 | 47.30 | 47.34 | 46.89 | 47.11 | 5,500,150 | -0.01(-0.02%) |
Apr 18, 2013 | 47.13 | 47.63 | 46.77 | 47.11 | 5,640,797 | +0.14(+0.29%) |
Apr 17, 2013 | 47.38 | 47.84 | 46.56 | 46.98 | 7,890,187 | +0.19(+0.40%) |
Apr 16, 2013 | 46.42 | 46.84 | 45.99 | 46.79 | 5,147,750 | +0.75(+1.63%) |
Apr 15, 2013 | 47.44 | 48.03 | 46.03 | 46.04 | 4,352,631 | -1.49(-3.13%) |
Apr 12, 2013 | 47.90 | 48.01 | 47.39 | 47.52 | 3,761,559 | -0.77(-1.59%) |
Apr 11, 2013 | 48.27 | 48.48 | 48.04 | 48.29 | 4,012,754 | +0.09(+0.18%) |
Apr 10, 2013 | 47.77 | 48.30 | 47.73 | 48.20 | 4,030,575 | +0.60(+1.27%) |
Apr 09, 2013 | 47.44 | 47.83 | 47.34 | 47.60 | 3,175,419 | +0.20(+0.42%) |
Apr 08, 2013 | 46.74 | 47.41 | 46.48 | 47.40 | 2,365,394 | +0.60(+1.27%) |
Apr 05, 2013 | 46.44 | 46.88 | 46.07 | 46.80 | 2,577,000 | -0.26(-0.55%) |
Apr 04, 2013 | 46.91 | 47.34 | 46.63 | 47.06 | 3,461,777 | +0.34(+0.72%) |
Apr 03, 2013 | 47.84 | 47.90 | 46.57 | 46.73 | 4,255,204 | -1.21(-2.51%) |
Apr 02, 2013 | 47.46 | 47.97 | 47.32 | 47.93 | 4,468,857 | +0.73(+1.55%) |
Apr 01, 2013 | 47.64 | 47.74 | 47.07 | 47.20 | 1,755,550 | -0.51(-1.07%) |
Mar 28, 2013 | 47.39 | 47.77 | 47.21 | 47.71 | 2,912,849 | +0.22(+0.47%) |
Mar 27, 2013 | 47.28 | 47.54 | 47.01 | 47.49 | 3,266,882 | -0.06(-0.14%) |
Mar 26, 2013 | 47.80 | 47.81 | 47.41 | 47.55 | 2,344,373 | +0.10(+0.21%) |
Mar 25, 2013 | 47.67 | 47.80 | 47.16 | 47.45 | 2,348,415 | -0.05(-0.11%) |
Mar 22, 2013 | 47.49 | 47.69 | 47.33 | 47.50 | 2,718,353 | +0.13(+0.27%) |
Mar 21, 2013 | 47.59 | 47.80 | 47.23 | 47.37 | 3,797,552 | -0.48(-1.00%) |
Mar 20, 2013 | 47.80 | 48.02 | 47.67 | 47.85 | 3,177,603 | +0.32(+0.68%) |
Mar 19, 2013 | 47.55 | 47.82 | 47.14 | 47.53 | 3,253,102 | +0.00(+0.00%) |
Mar 18, 2013 | 47.28 | 47.69 | 47.01 | 47.53 | 2,866,219 | -0.39(-0.82%) |
Mar 15, 2013 | 47.35 | 48.02 | 47.24 | 47.92 | 4,803,952 | +0.39(+0.81%) |
Mar 14, 2013 | 47.36 | 47.69 | 47.22 | 47.54 | 2,965,816 | +0.24(+0.50%) |
Mar 13, 2013 | 47.03 | 47.34 | 46.85 | 47.30 | 2,290,492 | +0.37(+0.78%) |
Mar 12, 2013 | 47.19 | 47.26 | 46.71 | 46.93 | 2,435,498 | -0.32(-0.68%) |
Mar 11, 2013 | 46.65 | 47.28 | 46.60 | 47.26 | 2,777,188 | +0.61(+1.31%) |
Mar 08, 2013 | 46.65 | 46.77 | 46.23 | 46.65 | 5,063,502 | +0.15(+0.32%) |
Mar 07, 2013 | 46.13 | 46.63 | 46.03 | 46.50 | 3,718,973 | +0.47(+1.01%) |
Mar 06, 2013 | 45.99 | 46.24 | 45.46 | 46.03 | 5,221,906 | +0.36(+0.79%) |
Mar 05, 2013 | 45.84 | 46.17 | 45.46 | 45.67 | 7,062,999 | +0.10(+0.22%) |
Mar 04, 2013 | 44.94 | 45.61 | 44.78 | 45.57 | 3,237,296 | +0.53(+1.18%) |
Mar 01, 2013 | 44.49 | 45.15 | 44.14 | 45.04 | 4,909,704 | +0.28(+0.63%) |
Feb 28, 2013 | 44.20 | 44.92 | 44.17 | 44.76 | 5,341,656 | +0.51(+1.15%) |
Feb 27, 2013 | 43.86 | 44.34 | 43.65 | 44.25 | 3,501,677 | +0.39(+0.88%) |
Feb 26, 2013 | 43.86 | 43.97 | 43.31 | 43.86 | 4,608,670 | +0.23(+0.53%) |
Feb 25, 2013 | 45.38 | 45.38 | 43.63 | 43.63 | 5,424,785 | -1.49(-3.31%) |
Feb 22, 2013 | 45.04 | 45.18 | 44.63 | 45.13 | 4,659,081 | +0.37(+0.82%) |
Feb 21, 2013 | 45.14 | 45.62 | 44.73 | 44.76 | 6,910,606 | -0.56(-1.23%) |
Feb 20, 2013 | 45.46 | 45.61 | 45.21 | 45.32 | 6,094,524 | -0.24(-0.54%) |
Feb 19, 2013 | 45.89 | 45.92 | 45.48 | 45.56 | 4,089,264 | -0.26(-0.56%) |
Feb 15, 2013 | 46.03 | 46.08 | 45.72 | 45.82 | 3,366,593 | +0.00(+0.00%) |
Feb 14, 2013 | 45.84 | 46.07 | 45.70 | 45.82 | 3,033,229 | -0.22(-0.47%) |
Feb 13, 2013 | 46.49 | 46.50 | 45.87 | 46.04 | 2,375,637 | -0.43(-0.93%) |
Feb 12, 2013 | 46.02 | 46.55 | 45.72 | 46.47 | 4,234,765 | +0.55(+1.20%) |
Feb 11, 2013 | 45.55 | 45.99 | 45.42 | 45.92 | 3,584,802 | +0.47(+1.03%) |
Feb 08, 2013 | 45.61 | 45.71 | 45.36 | 45.45 | 3,063,104 | -0.22(-0.47%) |
Feb 07, 2013 | 45.38 | 45.81 | 45.18 | 45.66 | 3,823,194 | +0.22(+0.49%) |
Feb 06, 2013 | 44.96 | 45.50 | 44.96 | 45.44 | 9,418,808 | +0.61(+1.36%) |
Feb 04, 2013 | 45.04 | 45.18 | 44.71 | 44.83 | 3,387,495 | -0.51(-1.12%) |