Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 50.51 | 51.74 | 50.49 | 51.74 | 8,536,484 | +1.30(+2.58%) |
Apr 29, 2013 | 50.29 | 50.53 | 50.09 | 50.44 | 4,070,580 | +0.34(+0.69%) |
Apr 26, 2013 | 49.99 | 50.36 | 50.08 | 50.09 | 4,854,517 | +0.02(+0.04%) |
Apr 25, 2013 | 49.98 | 50.44 | 49.14 | 50.08 | 4,027,886 | +0.29(+0.59%) |
Apr 24, 2013 | 49.78 | 50.04 | 49.71 | 49.78 | 2,845,890 | +0.10(+0.19%) |
Apr 23, 2013 | 49.21 | 49.71 | 48.99 | 49.69 | 3,813,745 | +0.83(+1.70%) |
Apr 22, 2013 | 48.85 | 49.00 | 48.55 | 48.86 | 4,699,858 | +0.01(+0.03%) |
Apr 19, 2013 | 48.92 | 49.01 | 48.52 | 48.84 | 5,456,341 | +0.09(+0.18%) |
Apr 18, 2013 | 49.20 | 49.26 | 48.75 | 48.75 | 6,875,807 | -0.45(-0.91%) |
Apr 17, 2013 | 49.34 | 49.67 | 49.10 | 49.20 | 6,742,533 | -0.54(-1.09%) |
Apr 16, 2013 | 48.95 | 49.74 | 48.85 | 49.74 | 5,872,568 | +0.92(+1.89%) |
Apr 15, 2013 | 49.62 | 49.95 | 48.82 | 48.82 | 5,642,942 | -1.06(-2.12%) |
Apr 12, 2013 | 50.03 | 50.19 | 49.56 | 49.87 | 7,261,802 | -0.77(-1.52%) |
Apr 11, 2013 | 50.01 | 50.75 | 49.83 | 50.65 | 6,068,317 | +0.64(+1.27%) |
Apr 10, 2013 | 49.56 | 50.34 | 49.45 | 50.01 | 5,171,133 | +0.64(+1.29%) |
Apr 09, 2013 | 49.97 | 50.00 | 48.95 | 49.37 | 9,629,268 | -0.63(-1.26%) |
Apr 08, 2013 | 49.66 | 50.12 | 49.57 | 50.00 | 3,880,046 | +0.26(+0.52%) |
Apr 05, 2013 | 49.28 | 49.84 | 49.25 | 49.74 | 6,181,286 | -0.19(-0.38%) |
Apr 04, 2013 | 49.80 | 50.07 | 49.55 | 49.93 | 4,741,775 | +0.09(+0.18%) |
Apr 03, 2013 | 50.55 | 50.75 | 49.57 | 49.84 | 5,701,999 | -0.69(-1.36%) |
Apr 02, 2013 | 50.54 | 50.85 | 50.38 | 50.53 | 3,953,918 | +0.31(+0.63%) |
Apr 01, 2013 | 50.70 | 51.12 | 50.10 | 50.21 | 5,885,889 | -0.36(-0.72%) |
Mar 28, 2013 | 50.32 | 50.66 | 50.18 | 50.58 | 7,158,892 | +0.29(+0.58%) |
Mar 27, 2013 | 49.74 | 50.54 | 49.57 | 50.29 | 6,936,925 | +0.24(+0.48%) |
Mar 26, 2013 | 48.88 | 50.21 | 48.81 | 50.05 | 9,741,658 | +1.45(+2.98%) |
Mar 25, 2013 | 48.63 | 48.97 | 48.49 | 48.60 | 5,798,598 | +0.23(+0.48%) |
Mar 22, 2013 | 48.21 | 48.49 | 48.19 | 48.37 | 5,450,857 | +0.33(+0.68%) |
Mar 21, 2013 | 48.27 | 48.39 | 47.97 | 48.04 | 5,888,810 | -0.43(-0.89%) |
Mar 20, 2013 | 48.23 | 48.48 | 48.08 | 48.47 | 4,869,079 | +0.66(+1.37%) |
Mar 19, 2013 | 48.25 | 48.40 | 47.50 | 47.82 | 6,748,915 | -0.32(-0.66%) |
Mar 18, 2013 | 48.17 | 48.57 | 48.11 | 48.14 | 6,020,961 | -0.41(-0.84%) |
Mar 15, 2013 | 49.16 | 49.43 | 48.44 | 48.54 | 12,419,022 | -0.73(-1.48%) |
Mar 14, 2013 | 49.40 | 49.66 | 49.23 | 49.27 | 5,955,816 | -0.03(-0.06%) |
Mar 13, 2013 | 48.82 | 49.39 | 48.71 | 49.30 | 5,044,389 | +0.40(+0.83%) |
Mar 12, 2013 | 49.53 | 49.63 | 48.81 | 48.90 | 5,144,487 | -0.72(-1.46%) |
Mar 11, 2013 | 49.50 | 49.77 | 49.39 | 49.62 | 4,376,712 | +0.16(+0.31%) |
Mar 08, 2013 | 49.54 | 49.57 | 49.02 | 49.47 | 5,425,265 | +0.24(+0.49%) |
Mar 07, 2013 | 49.33 | 49.54 | 49.14 | 49.23 | 7,151,627 | -0.09(-0.17%) |
Mar 06, 2013 | 49.12 | 49.65 | 48.92 | 49.31 | 5,540,983 | +0.04(+0.09%) |
Mar 05, 2013 | 48.84 | 49.61 | 48.78 | 49.27 | 6,306,746 | +0.53(+1.09%) |
Mar 04, 2013 | 48.23 | 48.83 | 48.21 | 48.74 | 3,729,983 | +0.29(+0.60%) |
Mar 01, 2013 | 48.14 | 48.56 | 47.98 | 48.44 | 4,430,997 | +0.04(+0.09%) |
Feb 28, 2013 | 48.24 | 48.73 | 48.15 | 48.40 | 6,579,426 | +0.25(+0.51%) |
Feb 27, 2013 | 47.76 | 48.25 | 47.48 | 48.15 | 7,482,572 | +0.51(+1.08%) |
Feb 26, 2013 | 48.00 | 48.21 | 47.42 | 47.64 | 8,512,595 | -1.32(-2.70%) |
Feb 22, 2013 | 48.88 | 49.02 | 48.35 | 48.96 | 7,056,815 | +0.40(+0.82%) |
Feb 21, 2013 | 48.04 | 48.69 | 47.72 | 48.57 | 7,279,178 | +0.62(+1.30%) |
Feb 20, 2013 | 48.79 | 49.00 | 47.94 | 47.94 | 5,751,887 | -0.93(-1.90%) |
Feb 19, 2013 | 49.07 | 49.21 | 48.69 | 48.87 | 4,530,699 | -0.03(-0.05%) |
Feb 15, 2013 | 48.26 | 49.07 | 48.26 | 48.90 | 7,522,799 | +0.09(+0.19%) |
Feb 14, 2013 | 48.24 | 48.91 | 48.24 | 48.81 | 7,120,184 | +0.28(+0.57%) |
Feb 13, 2013 | 48.72 | 48.78 | 48.25 | 48.53 | 4,381,237 | -0.04(-0.08%) |
Feb 12, 2013 | 48.68 | 48.80 | 48.46 | 48.57 | 3,614,083 | -0.11(-0.23%) |
Feb 11, 2013 | 49.13 | 49.18 | 48.53 | 48.68 | 6,007,556 | -0.34(-0.69%) |
Feb 08, 2013 | 48.46 | 49.02 | 48.45 | 49.02 | 5,578,589 | +0.46(+0.95%) |
Feb 07, 2013 | 48.78 | 48.91 | 48.25 | 48.56 | 6,972,316 | -0.37(-0.76%) |
Feb 06, 2013 | 48.62 | 48.97 | 48.43 | 48.94 | 6,435,699 | +0.87(+1.81%) |
Feb 04, 2013 | 48.26 | 48.42 | 47.86 | 48.06 | 6,581,063 | -0.42(-0.87%) |