Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 52.83 | 53.35 | 52.46 | 53.22 | 1,484,297 | +0.36(+0.68%) |
Apr 29, 2013 | 53.14 | 53.46 | 52.78 | 52.86 | 915,011 | +0.14(+0.26%) |
Apr 26, 2013 | 52.45 | 52.86 | 52.19 | 52.73 | 1,165,704 | +0.54(+1.03%) |
Apr 25, 2013 | 51.28 | 53.20 | 50.71 | 52.19 | 4,293,244 | +2.95(+6.00%) |
Apr 24, 2013 | 49.51 | 50.06 | 49.21 | 49.23 | 1,270,550 | -0.18(-0.36%) |
Apr 23, 2013 | 48.75 | 49.53 | 48.64 | 49.41 | 1,562,633 | +1.04(+2.15%) |
Apr 22, 2013 | 48.36 | 48.62 | 47.82 | 48.37 | 1,079,138 | +0.17(+0.35%) |
Apr 19, 2013 | 48.10 | 48.65 | 47.97 | 48.20 | 718,945 | +0.22(+0.46%) |
Apr 18, 2013 | 48.41 | 48.51 | 47.85 | 47.98 | 797,373 | -0.36(-0.74%) |
Apr 17, 2013 | 48.43 | 48.58 | 47.66 | 48.34 | 779,859 | -0.20(-0.42%) |
Apr 16, 2013 | 48.22 | 48.61 | 47.64 | 48.54 | 1,036,019 | +0.59(+1.22%) |
Apr 15, 2013 | 49.24 | 49.33 | 47.83 | 47.96 | 892,639 | -1.46(-2.96%) |
Apr 12, 2013 | 49.38 | 49.52 | 49.14 | 49.42 | 572,031 | +0.02(+0.05%) |
Apr 11, 2013 | 48.64 | 49.77 | 48.53 | 49.40 | 1,079,972 | +0.90(+1.86%) |
Apr 10, 2013 | 48.19 | 48.80 | 47.99 | 48.49 | 950,718 | +0.49(+1.02%) |
Apr 09, 2013 | 48.31 | 48.62 | 47.83 | 48.00 | 887,070 | -0.26(-0.54%) |
Apr 08, 2013 | 48.14 | 48.35 | 47.72 | 48.27 | 1,612,423 | +0.15(+0.32%) |
Apr 05, 2013 | 47.64 | 48.15 | 47.40 | 48.11 | 1,125,389 | +0.07(+0.15%) |
Apr 04, 2013 | 47.62 | 48.22 | 47.57 | 48.04 | 1,877,772 | +0.42(+0.89%) |
Apr 03, 2013 | 46.59 | 47.83 | 46.59 | 47.61 | 1,821,256 | +0.92(+1.97%) |
Apr 02, 2013 | 46.30 | 46.82 | 46.30 | 46.69 | 643,993 | +0.43(+0.93%) |
Apr 01, 2013 | 46.55 | 46.58 | 46.12 | 46.26 | 865,111 | -0.35(-0.75%) |
Mar 28, 2013 | 46.30 | 46.72 | 46.03 | 46.61 | 626,866 | +0.33(+0.70%) |
Mar 27, 2013 | 46.30 | 46.42 | 45.81 | 46.29 | 505,266 | -0.10(-0.21%) |
Mar 26, 2013 | 46.17 | 46.66 | 46.17 | 46.38 | 1,136,486 | -0.51(-1.09%) |
Mar 25, 2013 | 47.23 | 47.26 | 46.33 | 46.90 | 740,628 | -0.28(-0.59%) |
Mar 22, 2013 | 46.85 | 47.29 | 46.56 | 47.17 | 789,138 | +0.45(+0.96%) |
Mar 21, 2013 | 47.00 | 47.10 | 46.45 | 46.73 | 591,712 | -0.52(-1.10%) |
Mar 20, 2013 | 46.56 | 47.29 | 46.35 | 47.25 | 558,000 | +1.04(+2.25%) |
Mar 19, 2013 | 47.04 | 47.19 | 45.69 | 46.21 | 640,563 | -0.69(-1.48%) |
Mar 18, 2013 | 47.06 | 47.60 | 46.80 | 46.90 | 770,950 | -0.51(-1.08%) |
Mar 15, 2013 | 46.95 | 47.46 | 46.40 | 47.41 | 1,230,165 | +0.53(+1.13%) |
Mar 14, 2013 | 46.92 | 47.08 | 46.28 | 46.88 | 665,373 | +0.02(+0.03%) |
Mar 13, 2013 | 45.96 | 46.94 | 45.96 | 46.87 | 1,004,648 | +0.90(+1.97%) |
Mar 12, 2013 | 46.28 | 46.28 | 45.27 | 45.96 | 1,324,469 | -0.58(-1.24%) |
Mar 11, 2013 | 46.23 | 46.68 | 46.08 | 46.54 | 827,770 | +0.17(+0.37%) |
Mar 08, 2013 | 45.96 | 46.40 | 45.47 | 46.37 | 652,375 | +0.63(+1.39%) |
Mar 07, 2013 | 45.77 | 46.07 | 45.56 | 45.73 | 454,456 | +0.01(+0.02%) |
Mar 06, 2013 | 46.27 | 46.37 | 45.65 | 45.73 | 575,724 | -0.41(-0.88%) |
Mar 05, 2013 | 46.41 | 46.57 | 45.97 | 46.13 | 839,502 | -0.03(-0.07%) |
Mar 04, 2013 | 45.29 | 46.39 | 45.29 | 46.17 | 1,062,578 | +0.81(+1.78%) |
Mar 01, 2013 | 45.79 | 46.04 | 44.93 | 45.36 | 2,071,782 | -0.55(-1.21%) |
Feb 28, 2013 | 45.46 | 46.18 | 44.99 | 45.91 | 1,714,806 | +0.70(+1.55%) |
Feb 27, 2013 | 45.90 | 47.00 | 45.07 | 45.21 | 4,767,789 | -2.72(-5.67%) |
Feb 26, 2013 | 47.25 | 48.04 | 47.13 | 47.93 | 1,253,461 | +0.85(+1.82%) |
Feb 25, 2013 | 47.77 | 48.13 | 46.99 | 47.08 | 937,377 | -0.46(-0.98%) |
Feb 22, 2013 | 47.90 | 48.36 | 47.35 | 47.54 | 536,804 | -0.20(-0.43%) |
Feb 21, 2013 | 48.15 | 48.53 | 47.51 | 47.74 | 660,239 | -0.50(-1.03%) |
Feb 20, 2013 | 49.01 | 49.21 | 48.22 | 48.24 | 690,949 | -0.66(-1.35%) |
Feb 19, 2013 | 49.24 | 49.35 | 48.63 | 48.90 | 925,805 | -0.39(-0.79%) |
Feb 15, 2013 | 49.02 | 49.66 | 48.92 | 49.29 | 602,346 | +0.37(+0.77%) |
Feb 14, 2013 | 49.05 | 49.23 | 48.66 | 48.92 | 612,763 | -0.32(-0.64%) |
Feb 13, 2013 | 49.33 | 49.42 | 48.81 | 49.23 | 624,237 | +0.01(+0.02%) |
Feb 12, 2013 | 49.53 | 49.69 | 48.90 | 49.23 | 937,412 | -0.15(-0.30%) |
Feb 11, 2013 | 49.60 | 49.68 | 48.94 | 49.37 | 547,962 | -0.15(-0.30%) |
Feb 08, 2013 | 49.66 | 49.83 | 49.19 | 49.52 | 342,215 | +0.01(+0.02%) |
Feb 07, 2013 | 49.05 | 49.56 | 48.75 | 49.51 | 371,336 | +0.43(+0.88%) |
Feb 06, 2013 | 48.97 | 49.31 | 48.03 | 49.08 | 904,923 | +0.53(+1.09%) |
Feb 04, 2013 | 48.97 | 49.52 | 48.47 | 48.55 | 1,013,787 | -0.72(-1.47%) |