Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 45.47 | 46.67 | 45.47 | 46.62 | 0 | +1.01(+2.21%) |
Apr 29, 2013 | 45.13 | 45.74 | 45.12 | 45.61 | 2,296,394 | +0.51(+1.13%) |
Apr 26, 2013 | 45.34 | 45.34 | 45.05 | 45.10 | 2,149,467 | -0.07(-0.15%) |
Apr 25, 2013 | 45.00 | 45.44 | 44.75 | 45.17 | 5,202,756 | +0.35(+0.78%) |
Apr 24, 2013 | 45.35 | 45.40 | 44.69 | 44.82 | 0 | -0.38(-0.84%) |
Apr 23, 2013 | 45.21 | 45.61 | 45.05 | 45.20 | 3,225,871 | -0.39(-0.86%) |
Apr 22, 2013 | 46.49 | 46.67 | 44.85 | 45.59 | 5,416,251 | +0.30(+0.66%) |
Apr 19, 2013 | 45.27 | 45.53 | 44.75 | 45.29 | 2,019,441 | -0.12(-0.26%) |
Apr 18, 2013 | 45.58 | 45.96 | 44.96 | 45.41 | 1,612,167 | -0.09(-0.20%) |
Apr 17, 2013 | 45.66 | 45.93 | 45.26 | 45.50 | 1,121,753 | -0.45(-0.98%) |
Apr 16, 2013 | 46.04 | 46.06 | 45.63 | 45.95 | 1,245,708 | +0.21(+0.46%) |
Apr 15, 2013 | 46.23 | 46.49 | 45.66 | 45.74 | 1,719,753 | -0.81(-1.74%) |
Apr 12, 2013 | 47.38 | 47.38 | 46.38 | 46.55 | 2,481,998 | -0.74(-1.56%) |
Apr 11, 2013 | 46.97 | 48.02 | 46.92 | 47.29 | 1,971,858 | -0.27(-0.56%) |
Apr 10, 2013 | 47.69 | 48.08 | 47.54 | 47.55 | 1,767,435 | +0.06(+0.14%) |
Apr 09, 2013 | 46.59 | 48.47 | 46.59 | 47.49 | 4,220,590 | +1.27(+2.75%) |
Apr 08, 2013 | 46.10 | 46.39 | 45.48 | 46.22 | 2,127,272 | -0.04(-0.09%) |
Apr 05, 2013 | 45.00 | 46.48 | 44.41 | 46.26 | 3,297,555 | +0.63(+1.38%) |
Apr 04, 2013 | 45.22 | 45.97 | 45.16 | 45.63 | 2,400,992 | +0.37(+0.82%) |
Apr 03, 2013 | 45.73 | 46.09 | 44.83 | 45.26 | 3,479,698 | -0.44(-0.96%) |
Apr 02, 2013 | 46.52 | 46.59 | 45.50 | 45.70 | 2,940,008 | -0.52(-1.13%) |
Apr 01, 2013 | 46.89 | 47.16 | 46.11 | 46.22 | 2,065,961 | -0.77(-1.64%) |
Mar 28, 2013 | 46.98 | 47.20 | 46.77 | 46.99 | 2,303,012 | -0.25(-0.53%) |
Mar 27, 2013 | 46.48 | 47.35 | 46.33 | 47.24 | 2,961,667 | +0.74(+1.59%) |
Mar 26, 2013 | 47.34 | 47.66 | 46.41 | 46.50 | 3,291,139 | -0.67(-1.42%) |
Mar 25, 2013 | 48.15 | 48.40 | 46.45 | 47.17 | 5,811,856 | -1.72(-3.52%) |
Mar 22, 2013 | 49.77 | 49.85 | 48.64 | 48.89 | 2,259,291 | -0.56(-1.13%) |
Mar 21, 2013 | 49.08 | 49.88 | 48.92 | 49.45 | 1,505,913 | -0.21(-0.42%) |
Mar 20, 2013 | 49.38 | 49.91 | 49.32 | 49.66 | 1,311,414 | +0.55(+1.12%) |
Mar 19, 2013 | 49.64 | 50.17 | 48.93 | 49.11 | 3,179,045 | -0.46(-0.93%) |
Mar 18, 2013 | 49.85 | 49.97 | 49.23 | 49.57 | 1,192,551 | -0.53(-1.06%) |
Mar 15, 2013 | 50.46 | 50.67 | 49.64 | 50.10 | 2,415,011 | -0.33(-0.65%) |
Mar 14, 2013 | 51.08 | 51.64 | 50.38 | 50.43 | 2,159,673 | -0.44(-0.86%) |
Mar 13, 2013 | 50.89 | 51.20 | 50.57 | 50.87 | 789,716 | -0.04(-0.08%) |
Mar 12, 2013 | 50.85 | 51.20 | 50.41 | 50.91 | 1,318,092 | -0.02(-0.04%) |
Mar 11, 2013 | 51.04 | 51.57 | 50.82 | 50.93 | 1,697,008 | -0.30(-0.59%) |
Mar 08, 2013 | 52.22 | 52.38 | 51.00 | 51.23 | 1,935,467 | -0.02(-0.04%) |
Mar 07, 2013 | 51.89 | 52.01 | 51.18 | 51.25 | 2,281,094 | -0.49(-0.95%) |
Mar 06, 2013 | 52.18 | 52.25 | 51.67 | 51.74 | 1,498,828 | -0.01(-0.02%) |
Mar 05, 2013 | 51.80 | 51.93 | 51.47 | 51.75 | 2,505,594 | +0.15(+0.29%) |
Mar 04, 2013 | 51.75 | 51.94 | 51.49 | 51.60 | 1,734,491 | -0.23(-0.45%) |
Mar 01, 2013 | 52.47 | 52.47 | 51.65 | 51.84 | 1,794,766 | -0.67(-1.29%) |
Feb 28, 2013 | 52.80 | 53.02 | 52.49 | 52.51 | 1,563,446 | -0.21(-0.40%) |
Feb 27, 2013 | 51.76 | 52.90 | 51.70 | 52.72 | 1,333,687 | +0.68(+1.31%) |
Feb 26, 2013 | 52.04 | 52.64 | 51.62 | 52.04 | 1,949,533 | +0.10(+0.19%) |
Feb 25, 2013 | 52.35 | 52.76 | 51.84 | 51.94 | 1,697,209 | -0.29(-0.56%) |
Feb 22, 2013 | 51.54 | 52.29 | 51.23 | 52.23 | 1,525,644 | +1.22(+2.39%) |
Feb 21, 2013 | 51.31 | 51.78 | 50.93 | 51.01 | 2,071,524 | -0.64(-1.24%) |
Feb 20, 2013 | 51.48 | 52.50 | 51.44 | 51.65 | 1,486,066 | -0.23(-0.44%) |
Feb 19, 2013 | 51.54 | 51.97 | 51.35 | 51.88 | 1,116,117 | +0.52(+1.01%) |
Feb 15, 2013 | 51.21 | 51.78 | 51.11 | 51.36 | 2,054,928 | +0.09(+0.18%) |
Feb 14, 2013 | 51.43 | 51.61 | 50.97 | 51.27 | 1,471,451 | -0.16(-0.31%) |
Feb 13, 2013 | 51.80 | 52.12 | 51.11 | 51.43 | 1,411,830 | -0.34(-0.66%) |
Feb 12, 2013 | 51.01 | 51.80 | 51.00 | 51.77 | 1,502,831 | +0.70(+1.37%) |
Feb 11, 2013 | 51.47 | 51.79 | 51.01 | 51.07 | 971,025 | -0.59(-1.14%) |
Feb 08, 2013 | 50.97 | 51.81 | 50.91 | 51.66 | 1,104,494 | +0.87(+1.71%) |
Feb 07, 2013 | 51.27 | 51.51 | 50.21 | 50.79 | 1,472,537 | -0.26(-0.51%) |
Feb 06, 2013 | 50.40 | 51.28 | 50.30 | 51.05 | 1,452,575 | +0.82(+1.63%) |
Feb 04, 2013 | 50.87 | 51.07 | 50.15 | 50.23 | 1,390,117 | -0.75(-1.47%) |