Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 55.51 | 57.05 | 55.17 | 56.32 | 5,440,609 | +1.29(+2.34%) |
Apr 29, 2013 | 59.58 | 60.81 | 54.77 | 55.03 | 16,644,341 | +4.73(+9.40%) |
Apr 26, 2013 | 49.20 | 51.22 | 49.86 | 50.30 | 2,594,125 | +0.44(+0.88%) |
Apr 25, 2013 | 49.30 | 50.46 | 48.74 | 49.86 | 1,697,432 | +1.14(+2.34%) |
Apr 24, 2013 | 47.82 | 48.91 | 47.37 | 48.72 | 0 | +0.80(+1.67%) |
Apr 23, 2013 | 45.88 | 48.44 | 45.82 | 47.92 | 1,829,750 | +1.62(+3.50%) |
Apr 22, 2013 | 46.26 | 46.98 | 45.54 | 46.30 | 1,472,564 | +0.04(+0.09%) |
Apr 19, 2013 | 47.15 | 47.15 | 46.18 | 46.26 | 1,236,895 | -0.28(-0.60%) |
Apr 18, 2013 | 46.95 | 47.29 | 46.06 | 46.54 | 909,635 | -0.40(-0.85%) |
Apr 17, 2013 | 47.20 | 47.99 | 46.51 | 46.94 | 1,775,968 | -0.41(-0.87%) |
Apr 16, 2013 | 48.12 | 48.50 | 45.68 | 47.35 | 2,457,943 | -0.13(-0.28%) |
Apr 15, 2013 | 49.12 | 49.50 | 47.10 | 47.48 | 2,079,923 | -2.35(-4.71%) |
Apr 12, 2013 | 48.52 | 49.99 | 48.11 | 49.83 | 1,039,319 | +1.23(+2.53%) |
Apr 11, 2013 | 48.56 | 49.32 | 48.32 | 48.60 | 1,638,194 | +0.08(+0.16%) |
Apr 10, 2013 | 48.75 | 50.00 | 48.50 | 48.52 | 1,981,467 | -0.25(-0.51%) |
Apr 09, 2013 | 47.87 | 49.26 | 47.60 | 48.77 | 1,891,922 | +1.21(+2.54%) |
Apr 08, 2013 | 47.58 | 48.30 | 47.09 | 47.56 | 1,332,498 | -0.02(-0.04%) |
Apr 05, 2013 | 48.69 | 48.79 | 46.54 | 47.58 | 2,808,928 | -1.50(-3.06%) |
Apr 04, 2013 | 50.19 | 50.61 | 48.50 | 49.08 | 1,509,698 | -1.19(-2.36%) |
Apr 03, 2013 | 50.24 | 51.57 | 50.02 | 50.27 | 2,214,349 | +0.25(+0.50%) |
Apr 02, 2013 | 48.23 | 50.65 | 47.39 | 50.02 | 2,906,056 | +1.84(+3.82%) |
Apr 01, 2013 | 48.36 | 49.00 | 47.92 | 48.18 | 1,083,049 | -0.41(-0.84%) |
Mar 28, 2013 | 48.45 | 48.93 | 47.91 | 48.59 | 1,006,183 | -0.35(-0.72%) |
Mar 27, 2013 | 48.15 | 49.58 | 47.82 | 48.94 | 1,348,727 | +0.51(+1.05%) |
Mar 26, 2013 | 49.74 | 49.80 | 48.00 | 48.43 | 1,342,049 | -1.10(-2.22%) |
Mar 25, 2013 | 50.05 | 50.44 | 49.23 | 49.53 | 1,192,141 | -0.51(-1.02%) |
Mar 22, 2013 | 49.11 | 50.92 | 49.11 | 50.04 | 1,947,154 | +0.93(+1.89%) |
Mar 21, 2013 | 49.02 | 49.80 | 48.65 | 49.11 | 1,016,730 | -0.49(-0.99%) |
Mar 20, 2013 | 47.95 | 49.99 | 47.67 | 49.60 | 2,028,402 | +2.09(+4.40%) |
Mar 19, 2013 | 48.05 | 48.44 | 46.72 | 47.51 | 1,212,112 | -0.62(-1.29%) |
Mar 18, 2013 | 47.55 | 48.82 | 47.25 | 48.13 | 1,380,414 | -0.14(-0.29%) |
Mar 15, 2013 | 48.70 | 49.08 | 48.04 | 48.27 | 1,127,333 | -0.36(-0.74%) |
Mar 14, 2013 | 48.73 | 49.08 | 48.16 | 48.63 | 1,115,889 | +0.16(+0.33%) |
Mar 13, 2013 | 48.30 | 49.10 | 47.75 | 48.47 | 1,892,818 | +0.06(+0.12%) |
Mar 12, 2013 | 49.35 | 49.78 | 48.25 | 48.41 | 1,664,749 | -1.39(-2.79%) |
Mar 11, 2013 | 49.06 | 50.04 | 48.07 | 49.80 | 1,639,248 | +0.11(+0.22%) |
Mar 08, 2013 | 49.60 | 50.19 | 49.22 | 49.69 | 1,892,610 | +0.88(+1.80%) |
Mar 07, 2013 | 49.01 | 49.50 | 48.20 | 48.81 | 1,925,260 | +0.26(+0.54%) |
Mar 06, 2013 | 49.44 | 49.44 | 48.06 | 48.55 | 2,848,524 | -1.92(-3.80%) |
Mar 05, 2013 | 50.17 | 50.94 | 48.13 | 50.47 | 4,859,982 | +0.68(+1.37%) |
Mar 04, 2013 | 51.18 | 51.20 | 48.83 | 49.79 | 2,555,162 | -1.21(-2.37%) |
Mar 01, 2013 | 50.84 | 51.44 | 50.20 | 51.00 | 1,741,632 | -0.64(-1.24%) |
Feb 28, 2013 | 52.60 | 52.78 | 51.40 | 51.64 | 1,449,094 | +0.06(+0.12%) |
Feb 27, 2013 | 51.23 | 51.97 | 50.59 | 51.58 | 1,558,411 | +0.23(+0.45%) |
Feb 26, 2013 | 52.62 | 52.89 | 49.65 | 51.35 | 3,373,178 | -0.91(-1.74%) |
Feb 25, 2013 | 55.21 | 55.63 | 52.10 | 52.26 | 2,735,615 | -2.79(-5.07%) |
Feb 22, 2013 | 55.00 | 55.48 | 52.92 | 55.05 | 2,966,089 | +0.25(+0.46%) |
Feb 21, 2013 | 55.26 | 56.74 | 54.29 | 54.80 | 3,052,048 | -1.55(-2.75%) |
Feb 20, 2013 | 57.45 | 59.60 | 56.23 | 56.35 | 7,771,677 | +2.87(+5.37%) |
Feb 19, 2013 | 56.15 | 56.40 | 53.43 | 53.48 | 3,357,629 | -2.52(-4.50%) |
Feb 15, 2013 | 55.79 | 57.55 | 55.73 | 56.00 | 3,047,993 | +0.34(+0.61%) |
Feb 14, 2013 | 53.20 | 55.92 | 53.20 | 55.66 | 2,049,575 | +2.30(+4.31%) |
Feb 13, 2013 | 52.62 | 53.87 | 52.31 | 53.36 | 1,112,559 | +0.83(+1.58%) |
Feb 12, 2013 | 52.82 | 53.55 | 52.33 | 52.53 | 1,340,671 | -0.67(-1.26%) |
Feb 11, 2013 | 53.75 | 53.88 | 53.10 | 53.20 | 1,043,225 | -0.52(-0.97%) |
Feb 08, 2013 | 53.38 | 54.17 | 52.93 | 53.72 | 1,059,965 | +0.49(+0.92%) |
Feb 07, 2013 | 54.56 | 54.64 | 52.75 | 53.23 | 1,360,111 | -1.21(-2.22%) |
Feb 06, 2013 | 53.21 | 54.89 | 53.10 | 54.44 | 1,934,153 | +0.80(+1.49%) |
Feb 04, 2013 | 55.93 | 56.10 | 53.49 | 53.64 | 2,882,315 | -2.88(-5.10%) |