Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 50.65 | 50.72 | 50.35 | 50.66 | 4,007,613 | -0.06(-0.11%) |
Apr 29, 2013 | 50.69 | 50.80 | 50.53 | 50.72 | 3,196,310 | +0.09(+0.17%) |
Apr 26, 2013 | 50.65 | 50.84 | 50.59 | 50.63 | 3,501,402 | -0.11(-0.21%) |
Apr 25, 2013 | 50.23 | 50.97 | 50.15 | 50.74 | 4,619,067 | +0.69(+1.38%) |
Apr 24, 2013 | 50.19 | 50.62 | 49.77 | 50.05 | 5,339,739 | +0.01(+0.03%) |
Apr 23, 2013 | 49.69 | 50.20 | 49.61 | 50.04 | 4,581,484 | +0.42(+0.85%) |
Apr 22, 2013 | 49.49 | 49.68 | 49.08 | 49.62 | 3,890,377 | +0.04(+0.09%) |
Apr 19, 2013 | 49.41 | 49.70 | 48.91 | 49.57 | 5,674,833 | +0.54(+1.10%) |
Apr 18, 2013 | 49.35 | 49.44 | 48.69 | 49.03 | 5,546,030 | -0.34(-0.68%) |
Apr 17, 2013 | 49.10 | 49.49 | 48.91 | 49.37 | 6,540,732 | +0.27(+0.56%) |
Apr 16, 2013 | 48.57 | 49.31 | 48.39 | 49.10 | 10,151,630 | -0.07(-0.15%) |
Apr 15, 2013 | 49.68 | 50.02 | 49.16 | 49.17 | 4,243,085 | -0.73(-1.45%) |
Apr 12, 2013 | 49.57 | 50.06 | 49.57 | 49.90 | 3,184,709 | +0.27(+0.54%) |
Apr 11, 2013 | 49.60 | 50.20 | 49.53 | 49.63 | 5,519,023 | +0.19(+0.38%) |
Apr 10, 2013 | 49.55 | 49.72 | 49.31 | 49.44 | 4,356,513 | -0.04(-0.09%) |
Apr 09, 2013 | 49.82 | 49.87 | 49.39 | 49.49 | 4,064,834 | -0.24(-0.49%) |
Apr 08, 2013 | 49.44 | 49.90 | 49.40 | 49.73 | 4,002,981 | +0.29(+0.60%) |
Apr 05, 2013 | 49.02 | 49.46 | 48.72 | 49.44 | 5,293,163 | +0.04(+0.09%) |
Apr 04, 2013 | 48.96 | 49.42 | 48.96 | 49.39 | 4,930,772 | +0.58(+1.19%) |
Apr 03, 2013 | 48.83 | 49.23 | 48.50 | 48.81 | 8,545,997 | -0.61(-1.23%) |
Apr 02, 2013 | 49.51 | 49.62 | 49.05 | 49.42 | 4,017,274 | +0.12(+0.25%) |
Apr 01, 2013 | 49.04 | 49.42 | 49.01 | 49.30 | 3,808,019 | +0.15(+0.31%) |
Mar 28, 2013 | 49.68 | 49.85 | 49.04 | 49.15 | 5,545,926 | -0.43(-0.87%) |
Mar 27, 2013 | 49.18 | 50.15 | 49.18 | 49.58 | 6,393,687 | +0.32(+0.64%) |
Mar 26, 2013 | 49.13 | 49.38 | 48.79 | 49.26 | 4,634,062 | +0.14(+0.29%) |
Mar 25, 2013 | 49.35 | 49.46 | 48.95 | 49.12 | 5,933,244 | -0.01(-0.01%) |
Mar 22, 2013 | 49.00 | 49.37 | 48.85 | 49.13 | 4,410,840 | +0.27(+0.54%) |
Mar 21, 2013 | 48.91 | 49.02 | 48.41 | 48.86 | 6,670,448 | -0.34(-0.69%) |
Mar 20, 2013 | 48.09 | 49.45 | 48.04 | 49.20 | 11,037,952 | +1.48(+3.10%) |
Mar 19, 2013 | 48.11 | 48.24 | 47.36 | 47.72 | 5,658,527 | -0.22(-0.45%) |
Mar 18, 2013 | 47.76 | 48.15 | 47.60 | 47.94 | 4,976,844 | -0.03(-0.06%) |
Mar 15, 2013 | 48.14 | 48.32 | 47.76 | 47.96 | 8,297,289 | -0.39(-0.80%) |
Mar 14, 2013 | 48.47 | 48.47 | 48.01 | 48.35 | 4,596,318 | -0.06(-0.13%) |
Mar 13, 2013 | 47.96 | 48.45 | 47.82 | 48.42 | 5,064,087 | +0.23(+0.48%) |
Mar 12, 2013 | 48.24 | 48.51 | 48.09 | 48.19 | 5,766,964 | -0.17(-0.34%) |
Mar 11, 2013 | 47.64 | 48.37 | 47.31 | 48.35 | 6,944,057 | +0.71(+1.49%) |
Mar 08, 2013 | 47.47 | 47.73 | 47.18 | 47.64 | 5,331,101 | +0.36(+0.76%) |
Mar 07, 2013 | 47.55 | 47.57 | 47.15 | 47.28 | 5,596,210 | -0.19(-0.41%) |
Mar 06, 2013 | 47.91 | 48.04 | 47.42 | 47.48 | 5,991,251 | -0.40(-0.84%) |
Mar 05, 2013 | 47.75 | 47.99 | 47.27 | 47.88 | 8,255,521 | +0.17(+0.36%) |
Mar 04, 2013 | 46.59 | 48.05 | 46.42 | 47.71 | 17,219,332 | +1.66(+3.60%) |
Mar 01, 2013 | 45.39 | 46.23 | 45.39 | 46.05 | 9,102,872 | +0.84(+1.86%) |
Feb 28, 2013 | 45.04 | 46.02 | 44.85 | 45.21 | 11,793,650 | -0.11(-0.25%) |
Feb 27, 2013 | 44.74 | 45.77 | 44.29 | 45.32 | 18,974,996 | -0.67(-1.45%) |
Feb 26, 2013 | 45.31 | 46.17 | 45.27 | 45.99 | 11,276,227 | +0.83(+1.84%) |
Feb 25, 2013 | 45.69 | 45.81 | 45.16 | 45.16 | 8,603,180 | -0.51(-1.12%) |
Feb 22, 2013 | 45.58 | 45.87 | 45.22 | 45.67 | 7,442,762 | +0.14(+0.32%) |
Feb 21, 2013 | 45.01 | 45.87 | 44.89 | 45.52 | 10,057,864 | +0.54(+1.20%) |
Feb 20, 2013 | 44.50 | 45.39 | 44.24 | 44.98 | 9,138,326 | +0.56(+1.26%) |
Feb 19, 2013 | 44.37 | 44.56 | 44.12 | 44.42 | 9,585,072 | +0.11(+0.26%) |
Feb 15, 2013 | 44.84 | 44.95 | 43.61 | 44.31 | 20,353,828 | -0.73(-1.63%) |
Feb 14, 2013 | 44.76 | 45.21 | 44.68 | 45.04 | 7,497,128 | +0.29(+0.64%) |
Feb 13, 2013 | 44.98 | 45.18 | 44.57 | 44.76 | 6,733,211 | -0.03(-0.06%) |
Feb 12, 2013 | 44.68 | 44.86 | 44.51 | 44.78 | 4,733,540 | +0.04(+0.10%) |
Feb 11, 2013 | 44.61 | 44.74 | 44.16 | 44.74 | 4,926,075 | +0.13(+0.29%) |
Feb 08, 2013 | 44.39 | 44.98 | 44.39 | 44.61 | 5,794,110 | +0.14(+0.30%) |
Feb 07, 2013 | 44.69 | 44.88 | 44.26 | 44.48 | 8,450,222 | -0.28(-0.62%) |
Feb 06, 2013 | 44.36 | 44.87 | 44.19 | 44.76 | 8,488,268 | +1.31(+3.02%) |
Feb 04, 2013 | 43.55 | 43.62 | 43.07 | 43.44 | 5,722,061 | -0.21(-0.49%) |