Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 51.63 | 52.13 | 51.27 | 52.01 | 1,518,952 | +0.35(+0.68%) |
Apr 29, 2013 | 51.93 | 52.24 | 51.58 | 51.66 | 936,375 | +0.14(+0.26%) |
Apr 26, 2013 | 51.25 | 51.65 | 51.00 | 51.52 | 1,192,920 | +0.52(+1.03%) |
Apr 25, 2013 | 50.11 | 51.98 | 49.55 | 51.00 | 4,393,482 | +2.89(+6.00%) |
Apr 24, 2013 | 48.38 | 48.92 | 48.09 | 48.11 | 1,300,215 | -0.17(-0.36%) |
Apr 23, 2013 | 47.64 | 48.40 | 47.53 | 48.29 | 1,599,117 | +1.02(+2.15%) |
Apr 22, 2013 | 47.26 | 47.51 | 46.73 | 47.27 | 1,104,334 | +0.17(+0.35%) |
Apr 19, 2013 | 47.00 | 47.54 | 46.88 | 47.10 | 735,731 | +0.21(+0.46%) |
Apr 18, 2013 | 47.31 | 47.41 | 46.76 | 46.89 | 815,990 | -0.35(-0.74%) |
Apr 17, 2013 | 47.32 | 47.47 | 46.57 | 47.24 | 798,067 | -0.20(-0.42%) |
Apr 16, 2013 | 47.12 | 47.50 | 46.55 | 47.43 | 1,060,208 | +0.57(+1.22%) |
Apr 15, 2013 | 48.12 | 48.21 | 46.74 | 46.86 | 913,480 | -1.43(-2.96%) |
Apr 12, 2013 | 48.25 | 48.39 | 48.02 | 48.29 | 585,387 | +0.02(+0.05%) |
Apr 11, 2013 | 47.53 | 48.64 | 47.42 | 48.27 | 1,105,187 | +0.88(+1.86%) |
Apr 10, 2013 | 47.09 | 47.69 | 46.89 | 47.39 | 972,915 | +0.48(+1.02%) |
Apr 09, 2013 | 47.21 | 47.51 | 46.73 | 46.91 | 907,781 | -0.25(-0.54%) |
Apr 08, 2013 | 47.04 | 47.25 | 46.63 | 47.16 | 1,650,070 | +0.15(+0.32%) |
Apr 05, 2013 | 46.55 | 47.05 | 46.32 | 47.01 | 1,151,664 | +0.07(+0.15%) |
Apr 04, 2013 | 46.54 | 47.12 | 46.49 | 46.94 | 1,921,614 | +0.41(+0.89%) |
Apr 03, 2013 | 45.53 | 46.74 | 45.53 | 46.53 | 1,863,779 | +0.90(+1.97%) |
Apr 02, 2013 | 45.24 | 45.75 | 45.24 | 45.63 | 659,029 | +0.42(+0.93%) |
Apr 01, 2013 | 45.49 | 45.52 | 45.06 | 45.21 | 885,310 | -0.34(-0.75%) |
Mar 28, 2013 | 45.25 | 45.65 | 44.98 | 45.55 | 641,502 | +0.32(+0.70%) |
Mar 27, 2013 | 45.24 | 45.36 | 44.76 | 45.23 | 517,063 | -0.10(-0.21%) |
Mar 26, 2013 | 45.11 | 45.60 | 45.11 | 45.33 | 1,163,020 | -0.50(-1.09%) |
Mar 25, 2013 | 46.15 | 46.18 | 45.27 | 45.83 | 757,920 | -0.27(-0.59%) |
Mar 22, 2013 | 45.78 | 46.21 | 45.50 | 46.10 | 807,562 | +0.44(+0.96%) |
Mar 21, 2013 | 45.93 | 46.03 | 45.39 | 45.66 | 605,528 | -0.51(-1.10%) |
Mar 20, 2013 | 45.49 | 46.21 | 45.29 | 46.17 | 571,028 | +1.02(+2.25%) |
Mar 19, 2013 | 45.96 | 46.11 | 44.65 | 45.15 | 655,519 | -0.68(-1.48%) |
Mar 18, 2013 | 45.99 | 46.51 | 45.73 | 45.83 | 788,950 | -0.50(-1.08%) |
Mar 15, 2013 | 45.88 | 46.38 | 45.34 | 46.33 | 1,258,887 | +0.52(+1.13%) |
Mar 14, 2013 | 45.85 | 46.01 | 45.22 | 45.81 | 680,908 | +0.02(+0.03%) |
Mar 13, 2013 | 44.91 | 45.87 | 44.91 | 45.80 | 1,028,105 | +0.88(+1.97%) |
Mar 12, 2013 | 45.22 | 45.22 | 44.24 | 44.91 | 1,355,392 | -0.56(-1.24%) |
Mar 11, 2013 | 45.18 | 45.61 | 45.03 | 45.48 | 847,096 | +0.17(+0.37%) |
Mar 08, 2013 | 44.91 | 45.34 | 44.44 | 45.31 | 667,607 | +0.62(+1.39%) |
Mar 07, 2013 | 44.73 | 45.02 | 44.52 | 44.69 | 465,066 | +0.01(+0.02%) |
Mar 06, 2013 | 45.22 | 45.31 | 44.61 | 44.68 | 589,166 | -0.40(-0.88%) |
Mar 05, 2013 | 45.35 | 45.51 | 44.92 | 45.08 | 859,102 | -0.03(-0.07%) |
Mar 04, 2013 | 44.25 | 45.33 | 44.25 | 45.11 | 1,087,387 | +0.79(+1.78%) |
Mar 01, 2013 | 44.75 | 44.99 | 43.90 | 44.32 | 2,120,154 | -0.54(-1.21%) |
Feb 28, 2013 | 44.42 | 45.13 | 43.97 | 44.87 | 1,754,844 | +0.68(+1.55%) |
Feb 27, 2013 | 44.86 | 45.93 | 44.05 | 44.18 | 4,879,107 | -2.66(-5.67%) |
Feb 26, 2013 | 46.17 | 46.94 | 46.05 | 46.84 | 1,282,727 | +0.84(+1.82%) |
Feb 25, 2013 | 46.68 | 47.04 | 45.92 | 46.00 | 959,263 | -0.45(-0.98%) |
Feb 22, 2013 | 46.81 | 47.26 | 46.27 | 46.46 | 549,337 | -0.20(-0.43%) |
Feb 21, 2013 | 47.05 | 47.42 | 46.42 | 46.65 | 675,655 | -0.49(-1.03%) |
Feb 20, 2013 | 47.90 | 48.09 | 47.12 | 47.14 | 707,081 | -0.64(-1.35%) |
Feb 19, 2013 | 48.12 | 48.22 | 47.52 | 47.78 | 947,420 | -0.38(-0.79%) |
Feb 15, 2013 | 47.90 | 48.53 | 47.80 | 48.17 | 616,410 | +0.37(+0.77%) |
Feb 14, 2013 | 47.94 | 48.11 | 47.55 | 47.80 | 627,069 | -0.31(-0.64%) |
Feb 13, 2013 | 48.21 | 48.29 | 47.70 | 48.11 | 638,812 | +0.01(+0.02%) |
Feb 12, 2013 | 48.40 | 48.55 | 47.78 | 48.10 | 959,298 | -0.14(-0.30%) |
Feb 11, 2013 | 48.47 | 48.55 | 47.82 | 48.25 | 560,756 | -0.14(-0.30%) |
Feb 08, 2013 | 48.53 | 48.69 | 48.07 | 48.39 | 350,205 | +0.01(+0.02%) |
Feb 07, 2013 | 47.93 | 48.43 | 47.64 | 48.38 | 380,006 | +0.42(+0.88%) |
Feb 06, 2013 | 47.85 | 48.19 | 46.93 | 47.96 | 926,051 | +0.52(+1.09%) |
Feb 04, 2013 | 47.85 | 48.40 | 47.36 | 47.44 | 1,037,457 | -0.71(-1.47%) |