Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 49.27 | 49.89 | 49.09 | 49.78 | 2,749,233 | +0.70(+1.43%) |
Apr 29, 2013 | 49.07 | 49.30 | 48.70 | 49.08 | 3,195,568 | +0.32(+0.65%) |
Apr 26, 2013 | 49.29 | 49.21 | 48.75 | 48.76 | 3,406,309 | -0.45(-0.92%) |
Apr 25, 2013 | 49.85 | 50.15 | 48.97 | 49.21 | 4,916,757 | -0.73(-1.47%) |
Apr 24, 2013 | 51.49 | 51.49 | 49.12 | 49.95 | 0 | -2.43(-4.64%) |
Apr 23, 2013 | 51.88 | 52.46 | 51.63 | 52.38 | 1,513,003 | +0.89(+1.73%) |
Apr 22, 2013 | 51.68 | 51.68 | 50.64 | 51.49 | 1,336,408 | +0.32(+0.62%) |
Apr 19, 2013 | 50.67 | 51.34 | 50.21 | 51.17 | 2,288,279 | +0.71(+1.42%) |
Apr 18, 2013 | 51.24 | 51.42 | 50.31 | 50.46 | 1,401,537 | -0.75(-1.46%) |
Apr 17, 2013 | 51.62 | 51.72 | 50.78 | 51.21 | 2,093,003 | -1.02(-1.96%) |
Apr 16, 2013 | 51.52 | 52.26 | 51.32 | 52.23 | 1,572,974 | +1.17(+2.30%) |
Apr 15, 2013 | 52.61 | 52.71 | 51.03 | 51.05 | 1,706,522 | -1.68(-3.18%) |
Apr 12, 2013 | 52.70 | 52.86 | 52.23 | 52.73 | 1,369,082 | -0.06(-0.12%) |
Apr 11, 2013 | 52.36 | 52.96 | 52.18 | 52.79 | 1,657,733 | +0.57(+1.09%) |
Apr 10, 2013 | 51.23 | 52.30 | 51.12 | 52.22 | 1,678,465 | +1.11(+2.18%) |
Apr 09, 2013 | 51.07 | 51.51 | 50.86 | 51.11 | 1,509,822 | +0.17(+0.34%) |
Apr 08, 2013 | 50.28 | 50.94 | 50.08 | 50.94 | 1,292,233 | +0.64(+1.27%) |
Apr 05, 2013 | 50.01 | 50.38 | 49.56 | 50.30 | 1,352,877 | -0.43(-0.85%) |
Apr 04, 2013 | 50.56 | 51.08 | 50.37 | 50.73 | 1,170,676 | +0.44(+0.87%) |
Apr 03, 2013 | 51.27 | 51.47 | 50.17 | 50.29 | 1,705,100 | -1.10(-2.14%) |
Apr 02, 2013 | 51.34 | 51.51 | 51.03 | 51.39 | 1,930,454 | +0.41(+0.79%) |
Apr 01, 2013 | 51.49 | 51.57 | 50.81 | 50.99 | 1,068,997 | -0.42(-0.81%) |
Mar 28, 2013 | 50.92 | 51.55 | 50.83 | 51.40 | 1,601,532 | +0.49(+0.97%) |
Mar 27, 2013 | 50.88 | 51.21 | 50.61 | 50.91 | 1,952,747 | -0.42(-0.82%) |
Mar 26, 2013 | 50.87 | 51.35 | 50.76 | 51.33 | 1,555,520 | +0.60(+1.19%) |
Mar 25, 2013 | 51.18 | 51.25 | 50.46 | 50.72 | 1,742,881 | -0.16(-0.32%) |
Mar 22, 2013 | 49.21 | 51.32 | 49.21 | 50.89 | 1,583,632 | +0.28(+0.56%) |
Mar 21, 2013 | 51.10 | 51.32 | 50.40 | 50.61 | 1,967,187 | -0.74(-1.44%) |
Mar 20, 2013 | 51.53 | 52.04 | 51.14 | 51.35 | 1,812,172 | +0.33(+0.65%) |
Mar 19, 2013 | 51.51 | 51.57 | 50.66 | 51.02 | 2,361,290 | -0.27(-0.54%) |
Mar 18, 2013 | 51.34 | 51.62 | 51.05 | 51.29 | 1,873,559 | -0.58(-1.12%) |
Mar 15, 2013 | 51.51 | 52.15 | 51.34 | 51.88 | 3,504,664 | +0.08(+0.16%) |
Mar 14, 2013 | 51.80 | 52.18 | 51.65 | 51.80 | 2,192,930 | +0.27(+0.52%) |
Mar 13, 2013 | 51.34 | 51.60 | 51.18 | 51.53 | 1,369,223 | +0.30(+0.58%) |
Mar 12, 2013 | 51.53 | 51.67 | 50.95 | 51.23 | 1,413,570 | -0.39(-0.76%) |
Mar 11, 2013 | 51.21 | 51.68 | 51.06 | 51.62 | 1,923,576 | +0.25(+0.49%) |
Mar 08, 2013 | 51.54 | 51.54 | 50.86 | 51.37 | 1,978,068 | +0.27(+0.52%) |
Mar 07, 2013 | 50.87 | 51.16 | 50.52 | 51.10 | 1,698,746 | +0.40(+0.80%) |
Mar 06, 2013 | 50.80 | 50.99 | 50.49 | 50.70 | 1,759,068 | +0.20(+0.39%) |
Mar 05, 2013 | 49.85 | 50.69 | 49.64 | 50.50 | 1,983,848 | +0.92(+1.86%) |
Mar 04, 2013 | 48.88 | 49.58 | 48.71 | 49.58 | 1,759,456 | +0.57(+1.17%) |
Mar 01, 2013 | 48.64 | 49.09 | 47.98 | 49.01 | 1,799,599 | +0.38(+0.77%) |
Feb 28, 2013 | 48.83 | 49.07 | 48.60 | 48.63 | 2,435,407 | -0.36(-0.74%) |
Feb 27, 2013 | 47.80 | 49.21 | 47.72 | 48.99 | 1,834,547 | +0.85(+1.76%) |
Feb 26, 2013 | 48.13 | 48.37 | 47.72 | 48.15 | 2,202,159 | +0.25(+0.53%) |
Feb 25, 2013 | 49.54 | 49.60 | 47.85 | 47.89 | 2,851,800 | -1.23(-2.50%) |
Feb 22, 2013 | 49.08 | 49.30 | 48.75 | 49.12 | 2,327,834 | +0.34(+0.70%) |
Feb 21, 2013 | 49.20 | 49.40 | 48.60 | 48.78 | 1,945,353 | -0.47(-0.96%) |
Feb 20, 2013 | 50.35 | 50.41 | 49.23 | 49.25 | 2,415,910 | -1.17(-2.32%) |
Feb 19, 2013 | 50.11 | 50.49 | 49.93 | 50.42 | 2,011,916 | +0.46(+0.93%) |
Feb 15, 2013 | 50.14 | 50.26 | 49.61 | 49.96 | 3,236,123 | -0.48(-0.96%) |
Feb 14, 2013 | 50.57 | 50.78 | 50.35 | 50.44 | 1,992,470 | -0.25(-0.50%) |
Feb 13, 2013 | 50.69 | 50.85 | 50.31 | 50.69 | 1,619,374 | +0.31(+0.62%) |
Feb 12, 2013 | 50.04 | 50.50 | 50.04 | 50.38 | 1,208,862 | +0.42(+0.85%) |
Feb 11, 2013 | 50.02 | 50.11 | 49.75 | 49.96 | 1,412,490 | -0.10(-0.19%) |
Feb 08, 2013 | 49.87 | 50.24 | 49.71 | 50.05 | 1,266,073 | +0.25(+0.51%) |
Feb 07, 2013 | 50.00 | 50.13 | 49.35 | 49.80 | 1,618,014 | -0.06(-0.12%) |
Feb 06, 2013 | 49.73 | 49.91 | 49.38 | 49.86 | 2,428,678 | +0.99(+2.03%) |
Feb 04, 2013 | 49.46 | 49.46 | 48.82 | 48.87 | 2,572,098 | -1.05(-2.11%) |