Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 50.86 | 51.13 | 50.40 | 50.84 | 2,582,562 | -0.21(-0.40%) |
Apr 29, 2013 | 49.66 | 51.08 | 49.37 | 51.05 | 3,627,355 | +1.63(+3.31%) |
Apr 26, 2013 | 49.80 | 50.21 | 49.34 | 49.41 | 3,223,193 | -0.80(-1.59%) |
Apr 25, 2013 | 49.89 | 50.81 | 49.89 | 50.21 | 2,735,989 | +0.70(+1.42%) |
Apr 24, 2013 | 48.29 | 49.68 | 48.18 | 49.51 | 2,642,431 | +1.39(+2.88%) |
Apr 23, 2013 | 48.25 | 48.48 | 47.73 | 48.12 | 3,521,142 | -0.01(-0.02%) |
Apr 22, 2013 | 47.60 | 48.24 | 47.32 | 48.13 | 2,390,830 | +0.64(+1.36%) |
Apr 19, 2013 | 47.63 | 47.73 | 46.97 | 47.49 | 2,433,793 | +0.12(+0.24%) |
Apr 18, 2013 | 48.16 | 48.16 | 47.06 | 47.37 | 3,427,928 | -0.49(-1.02%) |
Apr 17, 2013 | 47.32 | 48.07 | 47.12 | 47.86 | 4,868,740 | +0.07(+0.14%) |
Apr 16, 2013 | 47.63 | 47.97 | 47.55 | 47.79 | 2,643,542 | +0.57(+1.21%) |
Apr 15, 2013 | 48.39 | 48.40 | 47.06 | 47.22 | 4,715,763 | -1.64(-3.36%) |
Apr 12, 2013 | 49.87 | 49.92 | 48.54 | 48.87 | 3,055,188 | -1.16(-2.33%) |
Apr 11, 2013 | 49.59 | 50.13 | 49.50 | 50.03 | 2,264,252 | +0.44(+0.88%) |
Apr 10, 2013 | 49.58 | 50.02 | 49.25 | 49.59 | 3,310,391 | +0.11(+0.22%) |
Apr 09, 2013 | 48.82 | 49.83 | 48.82 | 49.49 | 2,836,290 | +0.85(+1.75%) |
Apr 08, 2013 | 48.79 | 48.97 | 48.37 | 48.64 | 1,790,725 | -0.18(-0.37%) |
Apr 05, 2013 | 48.45 | 48.93 | 48.36 | 48.82 | 2,235,269 | -0.17(-0.35%) |
Apr 04, 2013 | 48.23 | 49.11 | 48.22 | 48.99 | 2,791,522 | +0.69(+1.42%) |
Apr 03, 2013 | 48.11 | 48.40 | 47.69 | 48.31 | 4,745,746 | +0.40(+0.83%) |
Apr 02, 2013 | 49.14 | 49.14 | 47.47 | 47.91 | 5,652,327 | -1.01(-2.06%) |
Apr 01, 2013 | 49.09 | 49.24 | 48.77 | 48.92 | 3,531,040 | -0.29(-0.59%) |
Mar 28, 2013 | 49.11 | 49.70 | 48.12 | 49.20 | 7,730,961 | +0.77(+1.58%) |
Mar 27, 2013 | 48.05 | 48.52 | 47.50 | 48.44 | 3,474,469 | -0.04(-0.08%) |
Mar 26, 2013 | 49.12 | 49.35 | 48.28 | 48.48 | 4,249,494 | -0.49(-0.99%) |
Mar 25, 2013 | 49.65 | 49.75 | 48.70 | 48.97 | 2,762,674 | -0.32(-0.65%) |
Mar 22, 2013 | 49.67 | 49.80 | 49.07 | 49.29 | 3,000,924 | -0.27(-0.55%) |
Mar 21, 2013 | 50.24 | 50.39 | 49.52 | 49.56 | 3,413,150 | -1.18(-2.33%) |
Mar 20, 2013 | 50.96 | 51.13 | 50.62 | 50.74 | 3,384,158 | +0.11(+0.21%) |
Mar 19, 2013 | 51.13 | 51.32 | 50.35 | 50.63 | 4,073,456 | -0.49(-0.95%) |
Mar 18, 2013 | 51.03 | 51.32 | 50.55 | 51.12 | 3,473,208 | -0.63(-1.21%) |
Mar 15, 2013 | 51.22 | 51.79 | 51.12 | 51.75 | 7,106,569 | +0.29(+0.56%) |
Mar 14, 2013 | 51.02 | 51.46 | 50.76 | 51.46 | 3,671,184 | +0.48(+0.94%) |
Mar 13, 2013 | 51.05 | 51.34 | 50.76 | 50.98 | 2,678,704 | -0.12(-0.23%) |
Mar 12, 2013 | 51.14 | 51.49 | 50.80 | 51.10 | 3,962,827 | +0.33(+0.65%) |
Mar 11, 2013 | 50.01 | 51.07 | 49.76 | 50.76 | 5,052,950 | +1.06(+2.13%) |
Mar 08, 2013 | 49.11 | 49.77 | 48.95 | 49.71 | 3,792,736 | +0.77(+1.57%) |
Mar 07, 2013 | 48.19 | 49.10 | 48.16 | 48.94 | 3,194,158 | +0.90(+1.87%) |
Mar 06, 2013 | 48.48 | 48.49 | 47.76 | 48.04 | 3,281,896 | -0.13(-0.27%) |
Mar 05, 2013 | 48.54 | 48.91 | 48.05 | 48.17 | 2,965,620 | +0.01(+0.02%) |
Mar 04, 2013 | 48.15 | 48.20 | 47.55 | 48.16 | 3,534,929 | -0.10(-0.21%) |
Mar 01, 2013 | 47.97 | 48.63 | 47.50 | 48.26 | 4,450,646 | -0.06(-0.12%) |
Feb 28, 2013 | 48.48 | 48.73 | 48.24 | 48.32 | 4,071,069 | +0.33(+0.69%) |
Feb 27, 2013 | 46.47 | 48.27 | 46.41 | 47.99 | 4,925,813 | +1.49(+3.19%) |
Feb 26, 2013 | 46.58 | 46.74 | 45.91 | 46.51 | 4,535,582 | -0.93(-1.97%) |
Feb 22, 2013 | 47.12 | 47.45 | 46.56 | 47.44 | 5,383,079 | -0.21(-0.45%) |
Feb 21, 2013 | 48.16 | 48.16 | 46.77 | 47.65 | 5,919,774 | -0.64(-1.33%) |
Feb 20, 2013 | 50.49 | 50.50 | 48.21 | 48.30 | 5,899,957 | -2.44(-4.80%) |
Feb 19, 2013 | 51.34 | 51.52 | 50.64 | 50.73 | 2,448,447 | -0.59(-1.16%) |
Feb 15, 2013 | 50.93 | 51.44 | 50.84 | 51.33 | 3,737,857 | +0.17(+0.32%) |
Feb 14, 2013 | 51.08 | 51.26 | 50.60 | 51.16 | 3,245,181 | -0.18(-0.35%) |
Feb 13, 2013 | 50.76 | 51.39 | 50.67 | 51.34 | 2,748,842 | +0.59(+1.15%) |
Feb 12, 2013 | 50.40 | 50.88 | 50.26 | 50.76 | 2,278,645 | +0.29(+0.57%) |
Feb 11, 2013 | 50.67 | 50.68 | 50.22 | 50.47 | 1,514,220 | -0.21(-0.42%) |
Feb 08, 2013 | 50.54 | 50.93 | 50.23 | 50.68 | 1,428,152 | +0.20(+0.39%) |
Feb 07, 2013 | 50.36 | 50.97 | 50.27 | 50.48 | 1,970,033 | -0.08(-0.16%) |
Feb 06, 2013 | 50.21 | 51.00 | 50.18 | 50.57 | 2,483,540 | +0.22(+0.44%) |
Feb 04, 2013 | 50.81 | 51.01 | 50.14 | 50.34 | 2,565,062 | -0.92(-1.80%) |