Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.55 | 48.17 | 46.04 | 48.13 | 1,211,017 | +1.00(+2.13%) |
Apr 29, 2013 | 46.50 | 47.74 | 46.50 | 47.13 | 907,365 | +0.74(+1.59%) |
Apr 26, 2013 | 48.56 | 48.50 | 46.28 | 46.39 | 1,340,875 | -2.11(-4.36%) |
Apr 25, 2013 | 47.75 | 49.51 | 47.05 | 48.50 | 1,963,615 | +1.73(+3.70%) |
Apr 24, 2013 | 45.00 | 47.04 | 44.93 | 46.77 | 0 | +2.36(+5.30%) |
Apr 23, 2013 | 45.25 | 45.47 | 44.06 | 44.42 | 1,750,977 | -1.31(-2.86%) |
Apr 22, 2013 | 46.67 | 47.11 | 44.95 | 45.72 | 1,234,882 | -0.28(-0.60%) |
Apr 19, 2013 | 45.50 | 46.04 | 44.51 | 46.00 | 1,408,157 | +1.03(+2.29%) |
Apr 18, 2013 | 44.03 | 45.67 | 43.47 | 44.97 | 1,714,098 | +0.98(+2.22%) |
Apr 17, 2013 | 46.88 | 47.66 | 43.88 | 43.99 | 2,529,366 | -3.05(-6.48%) |
Apr 16, 2013 | 48.44 | 48.50 | 46.55 | 47.04 | 2,142,514 | +0.07(+0.15%) |
Apr 15, 2013 | 49.74 | 50.05 | 46.69 | 46.97 | 3,512,731 | -5.40(-10.30%) |
Apr 12, 2013 | 53.77 | 53.91 | 52.31 | 52.37 | 2,202,180 | -2.49(-4.55%) |
Apr 11, 2013 | 56.33 | 56.42 | 54.80 | 54.86 | 1,004,980 | -1.47(-2.61%) |
Apr 10, 2013 | 59.23 | 59.23 | 55.82 | 56.33 | 1,376,784 | -2.76(-4.67%) |
Apr 09, 2013 | 57.59 | 59.75 | 57.36 | 59.10 | 794,424 | +1.64(+2.85%) |
Apr 08, 2013 | 58.77 | 58.77 | 57.20 | 57.46 | 708,593 | -1.18(-2.01%) |
Apr 05, 2013 | 59.12 | 60.83 | 58.19 | 58.64 | 1,115,342 | +0.31(+0.53%) |
Apr 04, 2013 | 56.07 | 58.58 | 55.00 | 58.32 | 879,322 | +2.25(+4.02%) |
Apr 03, 2013 | 59.18 | 59.79 | 55.10 | 56.07 | 1,734,952 | -2.92(-4.95%) |
Apr 02, 2013 | 60.61 | 60.88 | 58.91 | 58.99 | 1,127,384 | -2.29(-3.73%) |
Apr 01, 2013 | 61.07 | 61.59 | 60.67 | 61.28 | 803,037 | -0.05(-0.08%) |
Mar 28, 2013 | 61.05 | 61.46 | 60.57 | 61.33 | 525,457 | -0.20(-0.32%) |
Mar 27, 2013 | 60.43 | 61.70 | 59.85 | 61.53 | 492,813 | +1.14(+1.89%) |
Mar 26, 2013 | 60.66 | 60.66 | 59.49 | 60.39 | 706,772 | -0.40(-0.65%) |
Mar 25, 2013 | 60.27 | 61.06 | 59.71 | 60.79 | 935,484 | +0.03(+0.04%) |
Mar 22, 2013 | 60.69 | 61.69 | 60.37 | 60.76 | 579,467 | -0.22(-0.35%) |
Mar 21, 2013 | 59.41 | 61.20 | 59.41 | 60.98 | 702,631 | +1.79(+3.03%) |
Mar 20, 2013 | 58.72 | 59.35 | 58.37 | 59.18 | 556,074 | +0.36(+0.62%) |
Mar 19, 2013 | 57.59 | 58.89 | 57.43 | 58.82 | 1,047,227 | +1.22(+2.11%) |
Mar 18, 2013 | 58.66 | 59.28 | 57.43 | 57.60 | 725,346 | -0.39(-0.67%) |
Mar 15, 2013 | 58.43 | 58.97 | 57.51 | 57.99 | 1,815,736 | -0.48(-0.83%) |
Mar 14, 2013 | 57.25 | 58.59 | 56.88 | 58.47 | 740,286 | +1.07(+1.87%) |
Mar 13, 2013 | 58.99 | 59.28 | 57.15 | 57.40 | 1,459,360 | -1.05(-1.80%) |
Mar 12, 2013 | 57.26 | 59.52 | 57.26 | 58.46 | 1,462,569 | +1.27(+2.22%) |
Mar 11, 2013 | 57.48 | 57.91 | 56.68 | 57.19 | 1,197,219 | -0.18(-0.32%) |
Mar 08, 2013 | 56.62 | 57.60 | 55.66 | 57.37 | 1,268,515 | +0.85(+1.51%) |
Mar 07, 2013 | 57.12 | 58.55 | 56.43 | 56.51 | 1,154,326 | -0.41(-0.73%) |
Mar 06, 2013 | 54.16 | 57.05 | 54.12 | 56.93 | 1,227,435 | +2.62(+4.82%) |
Mar 05, 2013 | 54.66 | 55.17 | 54.11 | 54.31 | 910,970 | -0.32(-0.58%) |
Mar 04, 2013 | 56.02 | 56.34 | 54.32 | 54.63 | 956,869 | -1.56(-2.78%) |
Mar 01, 2013 | 56.76 | 57.06 | 55.56 | 56.19 | 771,699 | -0.40(-0.70%) |
Feb 28, 2013 | 56.95 | 57.70 | 56.14 | 56.59 | 744,496 | -0.56(-0.98%) |
Feb 27, 2013 | 58.09 | 58.28 | 56.75 | 57.15 | 592,749 | -1.21(-2.07%) |
Feb 26, 2013 | 58.49 | 59.26 | 57.39 | 58.36 | 822,913 | +0.22(+0.39%) |
Feb 25, 2013 | 57.73 | 59.21 | 57.71 | 58.14 | 809,989 | +1.17(+2.06%) |
Feb 22, 2013 | 57.32 | 57.85 | 56.57 | 56.96 | 749,257 | -0.39(-0.68%) |
Feb 21, 2013 | 56.44 | 58.78 | 56.12 | 57.35 | 1,033,155 | +0.86(+1.53%) |
Feb 20, 2013 | 57.95 | 58.26 | 56.33 | 56.49 | 1,229,412 | -2.50(-4.24%) |
Feb 19, 2013 | 60.10 | 60.68 | 58.42 | 58.99 | 1,382,918 | -1.54(-2.54%) |
Feb 15, 2013 | 61.31 | 61.33 | 59.81 | 60.53 | 1,174,006 | -1.73(-2.77%) |
Feb 14, 2013 | 62.43 | 62.84 | 61.95 | 62.26 | 607,592 | -0.20(-0.32%) |
Feb 13, 2013 | 63.59 | 63.98 | 62.30 | 62.45 | 702,598 | -1.39(-2.18%) |
Feb 12, 2013 | 62.36 | 64.31 | 61.73 | 63.84 | 1,113,661 | +2.36(+3.83%) |
Feb 11, 2013 | 62.18 | 62.55 | 61.43 | 61.49 | 710,677 | -1.37(-2.18%) |
Feb 08, 2013 | 63.29 | 63.67 | 62.55 | 62.86 | 325,174 | -0.32(-0.51%) |
Feb 07, 2013 | 62.98 | 64.11 | 62.34 | 63.18 | 671,293 | -0.14(-0.22%) |
Feb 06, 2013 | 63.25 | 63.85 | 62.80 | 63.32 | 771,412 | -0.60(-0.93%) |
Feb 04, 2013 | 64.09 | 64.98 | 63.88 | 63.91 | 905,963 | -0.49(-0.76%) |