Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 52.88 | 53.40 | 52.51 | 53.27 | 1,482,999 | +0.36(+0.68%) |
Apr 29, 2013 | 53.19 | 53.51 | 52.83 | 52.91 | 914,211 | +0.14(+0.26%) |
Apr 26, 2013 | 52.49 | 52.90 | 52.23 | 52.77 | 1,164,685 | +0.54(+1.03%) |
Apr 25, 2013 | 51.32 | 53.24 | 50.75 | 52.23 | 4,289,490 | +2.96(+6.00%) |
Apr 24, 2013 | 49.55 | 50.11 | 49.25 | 49.28 | 1,269,440 | -0.18(-0.36%) |
Apr 23, 2013 | 48.80 | 49.58 | 48.68 | 49.46 | 1,561,267 | +1.04(+2.15%) |
Apr 22, 2013 | 48.41 | 48.67 | 47.86 | 48.41 | 1,078,195 | +0.17(+0.35%) |
Apr 19, 2013 | 48.14 | 48.69 | 48.01 | 48.24 | 718,316 | +0.22(+0.46%) |
Apr 18, 2013 | 48.45 | 48.56 | 47.89 | 48.02 | 796,676 | -0.36(-0.74%) |
Apr 17, 2013 | 48.47 | 48.62 | 47.70 | 48.38 | 779,177 | -0.20(-0.42%) |
Apr 16, 2013 | 48.27 | 48.65 | 47.68 | 48.58 | 1,035,113 | +0.59(+1.22%) |
Apr 15, 2013 | 49.28 | 49.37 | 47.88 | 48.00 | 891,859 | -1.47(-2.96%) |
Apr 12, 2013 | 49.42 | 49.56 | 49.19 | 49.46 | 571,531 | +0.02(+0.05%) |
Apr 11, 2013 | 48.68 | 49.82 | 48.57 | 49.44 | 1,079,028 | +0.90(+1.86%) |
Apr 10, 2013 | 48.23 | 48.84 | 48.03 | 48.54 | 949,886 | +0.49(+1.02%) |
Apr 09, 2013 | 48.36 | 48.66 | 47.87 | 48.05 | 886,294 | -0.26(-0.54%) |
Apr 08, 2013 | 48.19 | 48.40 | 47.76 | 48.31 | 1,611,014 | +0.15(+0.32%) |
Apr 05, 2013 | 47.68 | 48.19 | 47.44 | 48.15 | 1,124,405 | +0.07(+0.15%) |
Apr 04, 2013 | 47.66 | 48.26 | 47.61 | 48.08 | 1,876,131 | +0.42(+0.89%) |
Apr 03, 2013 | 46.63 | 47.88 | 46.63 | 47.66 | 1,819,664 | +0.92(+1.97%) |
Apr 02, 2013 | 46.34 | 46.86 | 46.34 | 46.74 | 643,430 | +0.43(+0.93%) |
Apr 01, 2013 | 46.59 | 46.62 | 46.16 | 46.30 | 864,355 | -0.35(-0.75%) |
Mar 28, 2013 | 46.34 | 46.76 | 46.07 | 46.65 | 626,318 | +0.33(+0.70%) |
Mar 27, 2013 | 46.34 | 46.46 | 45.85 | 46.33 | 504,824 | -0.10(-0.21%) |
Mar 26, 2013 | 46.21 | 46.70 | 46.21 | 46.43 | 1,135,492 | -0.51(-1.09%) |
Mar 25, 2013 | 47.27 | 47.30 | 46.37 | 46.94 | 739,980 | -0.28(-0.59%) |
Mar 22, 2013 | 46.89 | 47.33 | 46.60 | 47.22 | 788,448 | +0.45(+0.96%) |
Mar 21, 2013 | 47.04 | 47.14 | 46.49 | 46.77 | 591,195 | -0.52(-1.10%) |
Mar 20, 2013 | 46.60 | 47.33 | 46.39 | 47.29 | 557,512 | +1.04(+2.25%) |
Mar 19, 2013 | 47.08 | 47.23 | 45.73 | 46.25 | 640,003 | -0.69(-1.48%) |
Mar 18, 2013 | 47.10 | 47.64 | 46.84 | 46.94 | 770,276 | -0.51(-1.08%) |
Mar 15, 2013 | 47.00 | 47.50 | 46.44 | 47.45 | 1,229,090 | +0.53(+1.13%) |
Mar 14, 2013 | 46.96 | 47.13 | 46.32 | 46.92 | 664,791 | +0.02(+0.03%) |
Mar 13, 2013 | 46.00 | 46.98 | 46.00 | 46.91 | 1,003,770 | +0.90(+1.97%) |
Mar 12, 2013 | 46.32 | 46.32 | 45.31 | 46.00 | 1,323,311 | -0.58(-1.24%) |
Mar 11, 2013 | 46.27 | 46.72 | 46.12 | 46.58 | 827,046 | +0.17(+0.37%) |
Mar 08, 2013 | 46.00 | 46.44 | 45.51 | 46.41 | 651,805 | +0.64(+1.39%) |
Mar 07, 2013 | 45.81 | 46.11 | 45.60 | 45.77 | 454,059 | +0.01(+0.02%) |
Mar 06, 2013 | 46.31 | 46.41 | 45.69 | 45.77 | 575,221 | -0.41(-0.88%) |
Mar 05, 2013 | 46.45 | 46.61 | 46.01 | 46.17 | 838,768 | -0.03(-0.07%) |
Mar 04, 2013 | 45.33 | 46.43 | 45.33 | 46.21 | 1,061,650 | +0.81(+1.78%) |
Mar 01, 2013 | 45.83 | 46.08 | 44.97 | 45.40 | 2,069,971 | -0.55(-1.21%) |
Feb 28, 2013 | 45.50 | 46.22 | 45.03 | 45.95 | 1,713,307 | +0.70(+1.55%) |
Feb 27, 2013 | 45.94 | 47.04 | 45.11 | 45.25 | 4,763,621 | -2.72(-5.67%) |
Feb 26, 2013 | 47.29 | 48.08 | 47.17 | 47.97 | 1,252,365 | +0.86(+1.82%) |
Feb 25, 2013 | 47.81 | 48.18 | 47.03 | 47.12 | 936,558 | -0.46(-0.98%) |
Feb 22, 2013 | 47.94 | 48.41 | 47.39 | 47.58 | 536,334 | -0.20(-0.43%) |
Feb 21, 2013 | 48.19 | 48.57 | 47.55 | 47.79 | 659,662 | -0.50(-1.03%) |
Feb 20, 2013 | 49.06 | 49.25 | 48.26 | 48.28 | 690,345 | -0.66(-1.35%) |
Feb 19, 2013 | 49.28 | 49.39 | 48.67 | 48.94 | 924,995 | -0.39(-0.79%) |
Feb 15, 2013 | 49.06 | 49.70 | 48.96 | 49.33 | 601,820 | +0.37(+0.77%) |
Feb 14, 2013 | 49.10 | 49.28 | 48.71 | 48.96 | 612,227 | -0.32(-0.64%) |
Feb 13, 2013 | 49.37 | 49.46 | 48.85 | 49.28 | 623,691 | +0.01(+0.02%) |
Feb 12, 2013 | 49.58 | 49.73 | 48.94 | 49.27 | 936,592 | -0.15(-0.30%) |
Feb 11, 2013 | 49.64 | 49.72 | 48.98 | 49.42 | 547,483 | -0.15(-0.30%) |
Feb 08, 2013 | 49.71 | 49.87 | 49.24 | 49.56 | 341,916 | +0.01(+0.02%) |
Feb 07, 2013 | 49.09 | 49.60 | 48.80 | 49.55 | 371,012 | +0.43(+0.88%) |
Feb 06, 2013 | 49.01 | 49.36 | 48.07 | 49.12 | 904,132 | +0.53(+1.09%) |
Feb 04, 2013 | 49.01 | 49.57 | 48.51 | 48.59 | 1,012,901 | -0.73(-1.47%) |