Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 49.44 | 49.79 | 48.97 | 49.58 | 744,259 | +0.06(+0.13%) |
Apr 29, 2013 | 49.39 | 49.68 | 49.15 | 49.51 | 488,651 | +0.23(+0.47%) |
Apr 26, 2013 | 49.42 | 49.66 | 49.25 | 49.28 | 371,727 | -0.38(-0.76%) |
Apr 25, 2013 | 49.50 | 50.03 | 49.07 | 49.66 | 557,847 | +0.39(+0.79%) |
Apr 24, 2013 | 49.31 | 49.62 | 48.85 | 49.27 | 572,412 | +0.06(+0.13%) |
Apr 23, 2013 | 49.46 | 49.74 | 48.84 | 49.20 | 528,665 | +0.03(+0.05%) |
Apr 22, 2013 | 48.76 | 49.34 | 48.36 | 49.18 | 597,915 | +0.42(+0.85%) |
Apr 19, 2013 | 48.39 | 49.14 | 48.08 | 48.76 | 415,370 | +0.42(+0.87%) |
Apr 18, 2013 | 49.30 | 49.30 | 47.93 | 48.34 | 683,512 | -0.79(-1.61%) |
Apr 17, 2013 | 49.14 | 49.55 | 48.79 | 49.13 | 921,009 | -0.57(-1.15%) |
Apr 16, 2013 | 48.42 | 49.71 | 48.42 | 49.71 | 1,387,384 | +1.69(+3.51%) |
Apr 15, 2013 | 48.87 | 49.29 | 47.95 | 48.02 | 697,096 | -1.10(-2.24%) |
Apr 12, 2013 | 49.12 | 49.30 | 48.78 | 49.12 | 921,937 | -0.23(-0.46%) |
Apr 11, 2013 | 49.96 | 50.07 | 49.17 | 49.35 | 1,146,685 | -0.72(-1.44%) |
Apr 10, 2013 | 50.40 | 50.69 | 48.50 | 50.07 | 3,273,871 | -2.06(-3.96%) |
Apr 09, 2013 | 51.94 | 52.38 | 51.42 | 52.13 | 610,909 | +0.22(+0.42%) |
Apr 08, 2013 | 52.02 | 52.46 | 51.22 | 51.91 | 732,213 | +0.00(+0.00%) |
Apr 05, 2013 | 51.08 | 52.01 | 50.68 | 51.91 | 419,523 | +0.15(+0.29%) |
Apr 04, 2013 | 51.11 | 51.98 | 50.93 | 51.76 | 818,553 | +0.66(+1.30%) |
Apr 03, 2013 | 52.24 | 52.55 | 50.93 | 51.10 | 728,216 | -1.09(-2.09%) |
Apr 02, 2013 | 52.63 | 53.22 | 52.10 | 52.19 | 656,689 | -0.41(-0.79%) |
Apr 01, 2013 | 54.01 | 54.01 | 52.40 | 52.60 | 573,570 | -1.16(-2.16%) |
Mar 28, 2013 | 52.91 | 53.89 | 52.83 | 53.76 | 373,875 | +0.91(+1.72%) |
Mar 27, 2013 | 53.28 | 53.30 | 52.08 | 52.85 | 931,136 | -1.05(-1.94%) |
Mar 26, 2013 | 53.40 | 54.03 | 53.23 | 53.90 | 443,238 | +0.48(+0.90%) |
Mar 25, 2013 | 54.96 | 54.96 | 52.96 | 53.42 | 683,496 | -1.60(-2.92%) |
Mar 22, 2013 | 54.69 | 55.03 | 54.35 | 55.02 | 381,625 | +0.59(+1.08%) |
Mar 21, 2013 | 54.63 | 54.69 | 54.07 | 54.43 | 303,448 | -0.34(-0.63%) |
Mar 20, 2013 | 54.38 | 54.86 | 54.33 | 54.78 | 417,417 | +0.48(+0.89%) |
Mar 19, 2013 | 54.50 | 54.88 | 53.96 | 54.29 | 334,949 | -0.23(-0.41%) |
Mar 18, 2013 | 54.12 | 55.10 | 53.98 | 54.52 | 458,360 | -0.02(-0.03%) |
Mar 15, 2013 | 54.12 | 54.64 | 54.04 | 54.54 | 558,248 | +0.36(+0.67%) |
Mar 14, 2013 | 54.43 | 54.47 | 53.97 | 54.17 | 539,425 | -0.31(-0.58%) |
Mar 13, 2013 | 54.39 | 54.67 | 54.00 | 54.49 | 277,136 | +0.14(+0.25%) |
Mar 12, 2013 | 54.35 | 54.57 | 53.89 | 54.35 | 413,035 | -0.31(-0.56%) |
Mar 11, 2013 | 54.49 | 54.78 | 54.31 | 54.66 | 207,883 | +0.13(+0.24%) |
Mar 08, 2013 | 54.36 | 54.57 | 54.06 | 54.53 | 487,554 | +0.45(+0.82%) |
Mar 07, 2013 | 54.43 | 54.80 | 54.04 | 54.08 | 391,476 | -0.40(-0.74%) |
Mar 06, 2013 | 54.56 | 54.73 | 54.30 | 54.48 | 358,080 | +0.05(+0.09%) |
Mar 05, 2013 | 54.26 | 54.93 | 54.11 | 54.43 | 491,316 | +0.48(+0.89%) |
Mar 04, 2013 | 53.42 | 54.05 | 53.25 | 53.95 | 447,408 | +0.41(+0.77%) |
Mar 01, 2013 | 53.17 | 53.68 | 52.92 | 53.54 | 585,070 | +0.06(+0.12%) |
Feb 28, 2013 | 53.85 | 53.87 | 53.25 | 53.47 | 531,152 | -0.21(-0.39%) |
Feb 27, 2013 | 52.72 | 53.89 | 52.58 | 53.68 | 323,459 | +0.91(+1.73%) |
Feb 26, 2013 | 52.96 | 53.09 | 52.15 | 52.76 | 754,320 | +0.03(+0.06%) |
Feb 25, 2013 | 53.66 | 53.75 | 52.70 | 52.73 | 584,087 | -0.69(-1.29%) |
Feb 22, 2013 | 52.65 | 54.21 | 52.65 | 53.42 | 977,631 | +1.35(+2.59%) |
Feb 21, 2013 | 53.67 | 53.67 | 51.92 | 52.08 | 722,767 | -1.62(-3.02%) |
Feb 20, 2013 | 54.19 | 54.37 | 53.68 | 53.70 | 444,459 | -0.54(-0.99%) |
Feb 19, 2013 | 53.91 | 54.25 | 53.70 | 54.24 | 338,373 | +0.33(+0.62%) |
Feb 15, 2013 | 53.25 | 54.41 | 53.19 | 53.91 | 848,906 | +0.76(+1.43%) |
Feb 14, 2013 | 52.65 | 53.55 | 52.53 | 53.15 | 678,084 | +0.45(+0.86%) |
Feb 13, 2013 | 52.24 | 52.88 | 52.24 | 52.70 | 398,359 | +0.45(+0.86%) |
Feb 12, 2013 | 51.79 | 52.29 | 51.70 | 52.24 | 353,303 | +0.46(+0.88%) |
Feb 11, 2013 | 51.46 | 51.82 | 51.37 | 51.79 | 364,721 | +0.21(+0.40%) |
Feb 08, 2013 | 50.70 | 51.72 | 50.70 | 51.58 | 530,930 | +0.79(+1.55%) |
Feb 07, 2013 | 50.46 | 50.87 | 50.36 | 50.79 | 454,428 | +0.28(+0.56%) |
Feb 06, 2013 | 50.23 | 50.62 | 50.23 | 50.51 | 224,501 | +0.54(+1.08%) |
Feb 04, 2013 | 50.01 | 50.19 | 49.85 | 49.97 | 465,991 | -0.42(-0.83%) |