Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 52.34 | 53.15 | 52.32 | 52.90 | 2,550,276 | +0.57(+1.09%) |
Apr 29, 2013 | 51.90 | 52.50 | 51.51 | 52.33 | 2,207,851 | +0.45(+0.86%) |
Apr 26, 2013 | 51.35 | 52.04 | 51.10 | 51.88 | 2,378,949 | +0.78(+1.52%) |
Apr 25, 2013 | 50.40 | 51.46 | 50.07 | 51.10 | 3,272,584 | +1.01(+2.01%) |
Apr 24, 2013 | 49.71 | 50.34 | 49.53 | 50.09 | 1,720,067 | +0.64(+1.29%) |
Apr 23, 2013 | 49.39 | 49.50 | 48.97 | 49.46 | 1,832,483 | +0.39(+0.79%) |
Apr 22, 2013 | 49.34 | 49.41 | 48.78 | 49.07 | 1,466,286 | -0.18(-0.37%) |
Apr 19, 2013 | 48.71 | 49.39 | 48.66 | 49.25 | 1,973,318 | +0.80(+1.65%) |
Apr 18, 2013 | 48.83 | 48.96 | 48.13 | 48.45 | 1,867,906 | -0.40(-0.81%) |
Apr 17, 2013 | 49.26 | 49.33 | 48.62 | 48.85 | 1,569,874 | -0.61(-1.24%) |
Apr 16, 2013 | 49.79 | 50.09 | 49.22 | 49.46 | 1,899,522 | -0.04(-0.09%) |
Apr 15, 2013 | 50.09 | 50.19 | 49.37 | 49.50 | 1,941,135 | -0.78(-1.54%) |
Apr 12, 2013 | 50.11 | 50.35 | 49.94 | 50.28 | 1,316,462 | -0.06(-0.12%) |
Apr 11, 2013 | 50.32 | 50.44 | 50.21 | 50.34 | 1,755,364 | +0.16(+0.33%) |
Apr 10, 2013 | 50.08 | 50.46 | 50.04 | 50.17 | 1,800,717 | +0.22(+0.45%) |
Apr 09, 2013 | 50.33 | 50.38 | 49.84 | 49.95 | 1,373,114 | -0.25(-0.50%) |
Apr 08, 2013 | 50.07 | 50.20 | 49.66 | 50.20 | 1,630,304 | +0.06(+0.12%) |
Apr 05, 2013 | 50.08 | 50.27 | 49.79 | 50.14 | 2,893,840 | -0.31(-0.61%) |
Apr 04, 2013 | 50.13 | 50.61 | 50.09 | 50.45 | 2,104,055 | +0.45(+0.90%) |
Apr 03, 2013 | 49.73 | 50.63 | 49.73 | 50.00 | 2,384,436 | +0.41(+0.83%) |
Apr 02, 2013 | 50.06 | 50.09 | 49.40 | 49.59 | 1,706,539 | -0.30(-0.60%) |
Apr 01, 2013 | 50.26 | 50.36 | 49.74 | 49.89 | 2,011,370 | -0.30(-0.60%) |
Mar 28, 2013 | 49.99 | 50.24 | 49.86 | 50.19 | 2,506,113 | +0.32(+0.65%) |
Mar 27, 2013 | 49.24 | 49.96 | 49.02 | 49.87 | 2,176,579 | +0.51(+1.04%) |
Mar 26, 2013 | 48.85 | 49.42 | 48.81 | 49.35 | 2,121,962 | +0.90(+1.85%) |
Mar 25, 2013 | 48.93 | 49.13 | 48.28 | 48.46 | 6,545,001 | -0.24(-0.49%) |
Mar 22, 2013 | 48.66 | 48.87 | 48.58 | 48.70 | 5,935,766 | +0.15(+0.32%) |
Mar 21, 2013 | 48.64 | 48.87 | 48.35 | 48.54 | 1,910,302 | -0.12(-0.25%) |
Mar 20, 2013 | 48.92 | 49.52 | 48.60 | 48.66 | 1,798,125 | -0.09(-0.17%) |
Mar 19, 2013 | 48.81 | 49.00 | 48.43 | 48.75 | 1,767,459 | +0.06(+0.12%) |
Mar 18, 2013 | 48.81 | 49.12 | 48.51 | 48.69 | 3,736,376 | -0.77(-1.55%) |
Mar 15, 2013 | 48.77 | 49.46 | 48.75 | 49.46 | 4,824,003 | +0.52(+1.06%) |
Mar 14, 2013 | 48.91 | 49.06 | 48.79 | 48.93 | 1,928,856 | +0.12(+0.25%) |
Mar 13, 2013 | 47.95 | 48.94 | 47.83 | 48.81 | 2,147,029 | +0.90(+1.87%) |
Mar 12, 2013 | 47.79 | 47.96 | 47.65 | 47.92 | 1,686,300 | +0.13(+0.27%) |
Mar 11, 2013 | 47.71 | 47.85 | 47.57 | 47.79 | 1,379,357 | -0.04(-0.09%) |
Mar 08, 2013 | 47.68 | 48.12 | 47.43 | 47.83 | 1,897,805 | +0.33(+0.70%) |
Mar 07, 2013 | 47.28 | 47.60 | 47.12 | 47.50 | 2,261,388 | +0.24(+0.51%) |
Mar 06, 2013 | 47.05 | 47.28 | 46.53 | 47.26 | 2,923,765 | +0.44(+0.93%) |
Mar 05, 2013 | 46.56 | 46.95 | 46.36 | 46.83 | 2,491,858 | +0.52(+1.12%) |
Mar 04, 2013 | 46.50 | 46.50 | 45.90 | 46.31 | 2,118,787 | -0.37(-0.79%) |
Mar 01, 2013 | 46.36 | 46.72 | 46.04 | 46.67 | 2,682,336 | +0.09(+0.18%) |
Feb 28, 2013 | 47.03 | 47.18 | 46.56 | 46.59 | 3,059,717 | -0.42(-0.89%) |
Feb 27, 2013 | 46.18 | 47.15 | 46.18 | 47.01 | 2,967,109 | +0.73(+1.57%) |
Feb 26, 2013 | 46.25 | 46.47 | 46.13 | 46.28 | 2,531,744 | +0.15(+0.33%) |
Feb 25, 2013 | 46.64 | 46.84 | 46.13 | 46.13 | 2,489,592 | -0.35(-0.75%) |
Feb 22, 2013 | 46.14 | 46.62 | 46.10 | 46.48 | 1,787,753 | +0.43(+0.93%) |
Feb 21, 2013 | 46.01 | 46.21 | 45.81 | 46.05 | 2,220,704 | -0.09(-0.20%) |
Feb 20, 2013 | 46.31 | 46.65 | 46.14 | 46.14 | 1,811,328 | -0.20(-0.44%) |
Feb 19, 2013 | 46.13 | 46.35 | 46.10 | 46.35 | 2,798,289 | +0.26(+0.57%) |
Feb 15, 2013 | 45.69 | 46.20 | 45.63 | 46.08 | 2,806,592 | +0.19(+0.41%) |
Feb 14, 2013 | 45.94 | 46.25 | 45.71 | 45.90 | 1,981,147 | -0.18(-0.39%) |
Feb 13, 2013 | 46.48 | 46.52 | 45.93 | 46.07 | 1,671,070 | -0.33(-0.72%) |
Feb 12, 2013 | 46.67 | 46.71 | 46.30 | 46.41 | 2,228,876 | -0.16(-0.35%) |
Feb 11, 2013 | 46.22 | 46.64 | 45.96 | 46.57 | 2,609,196 | +0.33(+0.72%) |
Feb 08, 2013 | 46.20 | 46.29 | 45.90 | 46.24 | 1,751,163 | +0.04(+0.09%) |
Feb 07, 2013 | 45.61 | 46.29 | 45.52 | 46.19 | 2,610,971 | +0.59(+1.29%) |
Feb 06, 2013 | 45.37 | 45.68 | 45.26 | 45.61 | 2,947,561 | +0.34(+0.75%) |
Feb 04, 2013 | 44.82 | 45.49 | 44.82 | 45.26 | 3,689,816 | +0.30(+0.66%) |