Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 48.36 | 48.36 | 46.64 | 47.82 | 24,980 | -0.26(-0.55%) |
Apr 29, 2013 | 48.14 | 48.61 | 47.86 | 48.08 | 14,669 | +0.30(+0.62%) |
Apr 26, 2013 | 48.25 | 48.30 | 47.75 | 47.78 | 35,216 | -0.48(-0.99%) |
Apr 25, 2013 | 48.90 | 49.36 | 48.04 | 48.26 | 33,764 | -0.38(-0.78%) |
Apr 24, 2013 | 48.16 | 48.91 | 47.96 | 48.64 | 29,152 | +0.61(+1.26%) |
Apr 23, 2013 | 46.06 | 48.37 | 45.62 | 48.04 | 59,570 | +2.41(+5.29%) |
Apr 22, 2013 | 45.82 | 46.62 | 45.03 | 45.62 | 25,647 | -0.26(-0.57%) |
Apr 19, 2013 | 45.12 | 46.01 | 45.09 | 45.89 | 24,002 | +0.54(+1.20%) |
Apr 18, 2013 | 45.05 | 45.74 | 44.89 | 45.34 | 48,729 | +0.24(+0.54%) |
Apr 17, 2013 | 45.04 | 45.86 | 44.46 | 45.10 | 42,342 | -0.44(-0.97%) |
Apr 16, 2013 | 46.67 | 46.82 | 44.72 | 45.54 | 27,862 | -0.71(-1.54%) |
Apr 15, 2013 | 46.65 | 47.19 | 45.69 | 46.26 | 58,951 | -0.83(-1.77%) |
Apr 12, 2013 | 47.26 | 47.97 | 46.81 | 47.09 | 34,910 | -0.24(-0.52%) |
Apr 11, 2013 | 48.18 | 48.36 | 46.97 | 47.33 | 18,186 | -0.93(-1.93%) |
Apr 10, 2013 | 46.49 | 48.58 | 46.49 | 48.26 | 23,901 | +1.78(+3.83%) |
Apr 09, 2013 | 47.80 | 47.80 | 46.30 | 46.48 | 23,628 | -1.34(-2.80%) |
Apr 08, 2013 | 46.79 | 48.36 | 46.56 | 47.82 | 33,690 | +1.05(+2.24%) |
Apr 05, 2013 | 46.48 | 47.38 | 46.10 | 46.77 | 37,004 | -0.38(-0.81%) |
Apr 04, 2013 | 47.08 | 47.35 | 46.52 | 47.15 | 26,936 | -0.05(-0.12%) |
Apr 03, 2013 | 48.91 | 48.91 | 46.70 | 47.21 | 45,034 | -1.74(-3.56%) |
Apr 02, 2013 | 49.15 | 49.59 | 48.70 | 48.95 | 38,106 | -0.01(-0.02%) |
Apr 01, 2013 | 49.76 | 49.88 | 48.49 | 48.96 | 37,956 | -0.96(-1.92%) |
Mar 28, 2013 | 49.98 | 50.24 | 49.81 | 49.92 | 35,568 | -0.06(-0.13%) |
Mar 27, 2013 | 49.76 | 50.14 | 49.53 | 49.98 | 21,621 | -0.28(-0.56%) |
Mar 26, 2013 | 50.32 | 50.44 | 50.10 | 50.26 | 29,857 | +0.08(+0.16%) |
Mar 25, 2013 | 49.89 | 50.55 | 49.34 | 50.18 | 38,616 | +0.31(+0.62%) |
Mar 22, 2013 | 50.07 | 50.09 | 49.72 | 49.87 | 28,162 | -0.07(-0.14%) |
Mar 21, 2013 | 49.64 | 50.10 | 49.64 | 49.95 | 42,103 | +0.05(+0.11%) |
Mar 20, 2013 | 49.95 | 49.95 | 49.55 | 49.89 | 78,246 | +0.08(+0.16%) |
Mar 19, 2013 | 49.84 | 50.01 | 49.51 | 49.81 | 90,191 | +0.05(+0.09%) |
Mar 18, 2013 | 50.40 | 50.40 | 49.27 | 49.76 | 60,034 | -1.47(-2.88%) |
Mar 15, 2013 | 51.24 | 52.10 | 50.64 | 51.24 | 79,148 | +0.05(+0.09%) |
Mar 14, 2013 | 51.15 | 51.19 | 50.58 | 51.19 | 18,653 | +0.30(+0.59%) |
Mar 13, 2013 | 50.60 | 51.06 | 50.58 | 50.89 | 21,944 | +0.14(+0.27%) |
Mar 12, 2013 | 50.75 | 50.76 | 50.51 | 50.76 | 17,442 | +0.01(+0.02%) |
Mar 11, 2013 | 49.94 | 51.15 | 49.94 | 50.75 | 44,163 | +0.69(+1.37%) |
Mar 08, 2013 | 49.10 | 50.14 | 49.10 | 50.06 | 58,891 | +1.03(+2.10%) |
Mar 07, 2013 | 49.34 | 49.39 | 48.56 | 49.03 | 27,483 | -0.43(-0.88%) |
Mar 06, 2013 | 48.82 | 49.62 | 48.47 | 49.47 | 25,544 | +0.96(+1.98%) |
Mar 05, 2013 | 50.80 | 50.80 | 46.63 | 48.51 | 44,937 | +0.52(+1.07%) |
Mar 04, 2013 | 49.61 | 49.61 | 47.02 | 47.99 | 33,505 | -1.90(-3.81%) |
Mar 01, 2013 | 48.00 | 50.01 | 47.82 | 49.89 | 25,631 | +1.24(+2.55%) |
Feb 28, 2013 | 48.63 | 49.32 | 48.15 | 48.65 | 20,328 | +0.09(+0.19%) |
Feb 27, 2013 | 48.17 | 49.14 | 48.17 | 48.56 | 16,305 | +0.49(+1.02%) |
Feb 26, 2013 | 47.69 | 48.45 | 47.35 | 48.07 | 46,638 | +0.45(+0.95%) |
Feb 25, 2013 | 50.02 | 50.02 | 47.42 | 47.62 | 34,364 | -2.27(-4.55%) |
Feb 22, 2013 | 49.33 | 49.92 | 48.63 | 49.89 | 15,677 | +0.94(+1.92%) |
Feb 21, 2013 | 49.03 | 49.18 | 48.13 | 48.95 | 17,707 | -0.27(-0.55%) |
Feb 20, 2013 | 50.76 | 50.76 | 49.14 | 49.22 | 31,248 | -1.60(-3.15%) |
Feb 19, 2013 | 50.39 | 51.10 | 49.72 | 50.82 | 90,904 | +0.69(+1.37%) |
Feb 15, 2013 | 51.05 | 51.05 | 49.93 | 50.14 | 37,257 | -0.51(-1.00%) |
Feb 14, 2013 | 50.21 | 50.89 | 50.18 | 50.64 | 21,767 | +0.14(+0.27%) |
Feb 13, 2013 | 50.00 | 50.76 | 49.87 | 50.51 | 32,999 | +0.46(+0.92%) |
Feb 12, 2013 | 50.35 | 50.57 | 49.97 | 50.04 | 29,056 | -0.13(-0.25%) |
Feb 11, 2013 | 50.26 | 50.26 | 48.80 | 50.17 | 24,323 | -0.13(-0.25%) |
Feb 08, 2013 | 50.08 | 50.84 | 49.71 | 50.30 | 47,077 | +0.20(+0.40%) |
Feb 07, 2013 | 50.32 | 50.70 | 49.75 | 50.10 | 22,366 | -0.33(-0.66%) |
Feb 06, 2013 | 51.22 | 51.25 | 49.81 | 50.43 | 22,367 | -0.26(-0.52%) |
Feb 04, 2013 | 50.80 | 51.64 | 50.23 | 50.70 | 50,057 | -0.30(-0.58%) |