Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 51.22 | 51.79 | 50.65 | 51.07 | 2,614,606 | -0.50(-0.97%) |
Apr 29, 2013 | 51.85 | 52.20 | 51.21 | 51.57 | 2,580,592 | -0.52(-1.00%) |
Apr 26, 2013 | 50.65 | 52.64 | 50.43 | 52.09 | 3,016,721 | +1.66(+3.29%) |
Apr 25, 2013 | 50.20 | 50.86 | 50.00 | 50.43 | 1,949,156 | +0.57(+1.14%) |
Apr 24, 2013 | 49.48 | 50.67 | 49.44 | 49.86 | 2,504,372 | +0.45(+0.91%) |
Apr 23, 2013 | 50.22 | 50.48 | 49.20 | 49.41 | 3,259,191 | -0.44(-0.88%) |
Apr 22, 2013 | 50.56 | 50.80 | 49.44 | 49.85 | 3,280,230 | -0.50(-0.99%) |
Apr 19, 2013 | 51.53 | 51.53 | 50.27 | 50.35 | 2,956,809 | -1.19(-2.31%) |
Apr 18, 2013 | 52.92 | 53.10 | 51.31 | 51.54 | 1,939,836 | -1.17(-2.22%) |
Apr 17, 2013 | 53.21 | 53.89 | 52.56 | 52.71 | 2,950,516 | -2.22(-4.04%) |
Apr 16, 2013 | 54.12 | 54.94 | 54.08 | 54.93 | 950,218 | +1.05(+1.95%) |
Apr 15, 2013 | 55.02 | 55.17 | 53.87 | 53.88 | 1,447,901 | -1.32(-2.39%) |
Apr 12, 2013 | 55.09 | 55.66 | 54.36 | 55.20 | 1,491,140 | -0.21(-0.38%) |
Apr 11, 2013 | 56.27 | 56.32 | 55.29 | 55.41 | 1,922,135 | -0.85(-1.51%) |
Apr 10, 2013 | 54.09 | 56.51 | 54.09 | 56.26 | 3,267,071 | +2.24(+4.15%) |
Apr 09, 2013 | 53.24 | 54.23 | 53.23 | 54.02 | 1,488,037 | +0.72(+1.35%) |
Apr 08, 2013 | 53.30 | 53.59 | 52.72 | 53.30 | 1,876,896 | -0.05(-0.09%) |
Apr 05, 2013 | 51.90 | 53.46 | 51.50 | 53.35 | 4,333,438 | +1.46(+2.81%) |
Apr 04, 2013 | 56.00 | 56.00 | 50.40 | 51.89 | 17,965,140 | -4.18(-7.45%) |
Apr 03, 2013 | 57.42 | 57.42 | 55.90 | 56.07 | 1,268,233 | -1.09(-1.91%) |
Apr 02, 2013 | 57.21 | 57.61 | 56.94 | 57.16 | 839,721 | +0.14(+0.25%) |
Apr 01, 2013 | 58.65 | 58.65 | 56.98 | 57.02 | 1,095,631 | -1.49(-2.55%) |
Mar 28, 2013 | 57.12 | 58.55 | 57.00 | 58.51 | 1,436,742 | +1.26(+2.20%) |
Mar 27, 2013 | 56.73 | 57.63 | 56.66 | 57.25 | 1,254,802 | +0.31(+0.54%) |
Mar 26, 2013 | 57.10 | 57.29 | 56.77 | 56.94 | 1,272,983 | +0.14(+0.25%) |
Mar 25, 2013 | 57.26 | 57.34 | 56.70 | 56.80 | 1,633,718 | -0.33(-0.58%) |
Mar 22, 2013 | 56.95 | 57.24 | 56.84 | 57.13 | 2,537,472 | -0.10(-0.17%) |
Mar 21, 2013 | 57.02 | 58.00 | 56.77 | 57.23 | 1,590,293 | -0.37(-0.64%) |
Mar 20, 2013 | 56.50 | 57.90 | 56.31 | 57.60 | 1,428,879 | +1.32(+2.35%) |
Mar 19, 2013 | 56.91 | 56.97 | 55.75 | 56.28 | 1,564,530 | -0.65(-1.14%) |
Mar 18, 2013 | 57.22 | 57.29 | 56.60 | 56.93 | 1,447,961 | -0.80(-1.39%) |
Mar 15, 2013 | 58.08 | 58.26 | 57.45 | 57.73 | 1,564,381 | -0.78(-1.33%) |
Mar 14, 2013 | 58.54 | 58.87 | 58.00 | 58.51 | 1,120,786 | +0.16(+0.27%) |
Mar 13, 2013 | 58.86 | 58.88 | 58.09 | 58.35 | 1,368,784 | -0.53(-0.90%) |
Mar 12, 2013 | 58.89 | 58.95 | 58.30 | 58.88 | 1,289,129 | -0.18(-0.30%) |
Mar 11, 2013 | 58.88 | 59.37 | 58.50 | 59.06 | 1,361,839 | +0.03(+0.05%) |
Mar 08, 2013 | 57.87 | 59.25 | 57.67 | 59.03 | 2,519,176 | +1.59(+2.77%) |
Mar 07, 2013 | 59.35 | 59.84 | 57.28 | 57.44 | 3,519,617 | -1.86(-3.14%) |
Mar 06, 2013 | 59.82 | 60.12 | 59.15 | 59.30 | 2,089,778 | -0.32(-0.54%) |
Mar 05, 2013 | 58.58 | 59.79 | 58.48 | 59.62 | 2,409,859 | +1.24(+2.12%) |
Mar 04, 2013 | 58.41 | 58.57 | 58.00 | 58.38 | 1,772,017 | -0.18(-0.31%) |
Mar 01, 2013 | 58.24 | 58.99 | 57.27 | 58.56 | 2,334,187 | +0.50(+0.86%) |
Feb 28, 2013 | 58.28 | 58.48 | 57.85 | 58.06 | 3,524,453 | -0.32(-0.55%) |
Feb 27, 2013 | 60.57 | 60.57 | 58.16 | 58.38 | 4,175,106 | -2.08(-3.44%) |
Feb 26, 2013 | 63.00 | 63.00 | 60.24 | 60.46 | 2,923,612 | -2.73(-4.32%) |
Feb 22, 2013 | 62.00 | 63.19 | 61.92 | 63.19 | 1,462,229 | +1.64(+2.66%) |
Feb 21, 2013 | 61.75 | 61.86 | 61.05 | 61.55 | 1,466,396 | -0.51(-0.82%) |
Feb 20, 2013 | 63.17 | 63.20 | 62.06 | 62.06 | 1,702,388 | -1.44(-2.27%) |
Feb 19, 2013 | 62.30 | 63.53 | 62.07 | 63.50 | 2,327,983 | +0.91(+1.45%) |
Feb 15, 2013 | 62.18 | 62.73 | 61.64 | 62.59 | 1,558,151 | +0.44(+0.71%) |
Feb 14, 2013 | 61.49 | 62.40 | 61.20 | 62.15 | 1,673,012 | +0.47(+0.76%) |
Feb 13, 2013 | 61.58 | 61.68 | 60.97 | 61.68 | 1,904,480 | +0.25(+0.41%) |
Feb 12, 2013 | 62.26 | 62.48 | 61.24 | 61.43 | 2,243,828 | -0.83(-1.33%) |
Feb 11, 2013 | 62.62 | 63.04 | 61.79 | 62.26 | 2,060,787 | -0.49(-0.78%) |
Feb 08, 2013 | 62.00 | 62.90 | 62.00 | 62.75 | 2,975,877 | +0.93(+1.50%) |
Feb 07, 2013 | 62.50 | 63.85 | 59.99 | 61.82 | 8,465,365 | -4.73(-7.11%) |
Feb 06, 2013 | 67.30 | 67.84 | 66.24 | 66.55 | 2,499,966 | -0.31(-0.46%) |
Feb 04, 2013 | 65.98 | 67.76 | 65.61 | 66.86 | 1,739,019 | +0.44(+0.66%) |