Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 54.48 | 54.75 | 54.06 | 54.74 | 1,924,974 | +0.12(+0.22%) |
Apr 29, 2013 | 54.82 | 54.88 | 54.38 | 54.62 | 1,743,688 | -0.15(-0.28%) |
Apr 26, 2013 | 55.09 | 55.08 | 54.18 | 54.78 | 2,259,672 | -0.30(-0.55%) |
Apr 25, 2013 | 54.44 | 55.24 | 54.32 | 55.08 | 2,990,615 | +0.96(+1.77%) |
Apr 24, 2013 | 54.35 | 54.59 | 54.00 | 54.12 | 1,677,546 | -0.13(-0.23%) |
Apr 23, 2013 | 54.14 | 54.51 | 53.76 | 54.25 | 3,582,167 | +0.23(+0.42%) |
Apr 22, 2013 | 53.19 | 54.19 | 52.84 | 54.02 | 2,375,559 | +0.49(+0.92%) |
Apr 19, 2013 | 52.32 | 53.76 | 52.19 | 53.53 | 5,154,283 | +1.24(+2.38%) |
Apr 18, 2013 | 50.82 | 52.92 | 50.41 | 52.28 | 6,308,832 | +1.19(+2.33%) |
Apr 17, 2013 | 51.96 | 52.27 | 50.97 | 51.09 | 5,461,778 | -1.09(-2.09%) |
Apr 16, 2013 | 50.75 | 52.46 | 50.75 | 52.18 | 5,266,477 | +1.77(+3.51%) |
Apr 15, 2013 | 51.60 | 52.28 | 50.34 | 50.41 | 4,213,523 | -0.64(-1.25%) |
Apr 12, 2013 | 50.90 | 51.36 | 50.66 | 51.05 | 2,070,670 | -0.08(-0.16%) |
Apr 11, 2013 | 50.28 | 51.31 | 50.12 | 51.13 | 2,516,810 | +0.82(+1.63%) |
Apr 10, 2013 | 49.77 | 50.36 | 49.54 | 50.31 | 1,667,485 | +0.58(+1.16%) |
Apr 09, 2013 | 49.71 | 49.83 | 49.15 | 49.73 | 1,606,685 | +0.15(+0.31%) |
Apr 08, 2013 | 49.51 | 49.76 | 49.05 | 49.58 | 1,735,700 | +0.00(+0.01%) |
Apr 05, 2013 | 48.88 | 49.59 | 48.62 | 49.57 | 1,917,080 | +0.06(+0.12%) |
Apr 04, 2013 | 49.43 | 49.76 | 49.09 | 49.51 | 1,774,665 | +0.20(+0.41%) |
Apr 03, 2013 | 50.31 | 50.37 | 48.50 | 49.31 | 3,018,943 | -0.88(-1.76%) |
Apr 02, 2013 | 50.38 | 50.38 | 49.91 | 50.20 | 1,501,238 | +0.10(+0.20%) |
Apr 01, 2013 | 50.34 | 50.67 | 49.93 | 50.10 | 2,097,386 | -0.39(-0.78%) |
Mar 28, 2013 | 50.58 | 50.82 | 50.23 | 50.49 | 1,832,418 | -0.12(-0.23%) |
Mar 27, 2013 | 50.38 | 50.66 | 50.12 | 50.61 | 1,448,362 | -0.04(-0.08%) |
Mar 26, 2013 | 50.74 | 50.85 | 50.36 | 50.65 | 1,858,949 | +0.36(+0.71%) |
Mar 25, 2013 | 50.54 | 50.87 | 50.03 | 50.29 | 1,523,521 | +0.01(+0.02%) |
Mar 22, 2013 | 50.60 | 51.04 | 50.19 | 50.28 | 1,709,162 | -0.22(-0.44%) |
Mar 21, 2013 | 51.16 | 51.42 | 50.49 | 50.50 | 2,086,471 | -0.96(-1.87%) |
Mar 20, 2013 | 50.83 | 51.54 | 50.78 | 51.46 | 1,568,667 | +0.79(+1.56%) |
Mar 19, 2013 | 50.86 | 51.07 | 50.27 | 50.67 | 1,468,301 | -0.12(-0.24%) |
Mar 18, 2013 | 50.22 | 50.99 | 49.85 | 50.79 | 1,827,865 | +0.36(+0.72%) |
Mar 15, 2013 | 50.41 | 50.85 | 50.34 | 50.43 | 3,928,382 | -0.12(-0.23%) |
Mar 14, 2013 | 50.69 | 51.20 | 50.42 | 50.55 | 2,723,614 | -0.01(-0.02%) |
Mar 13, 2013 | 49.94 | 50.87 | 49.92 | 50.55 | 2,586,758 | +0.44(+0.88%) |
Mar 12, 2013 | 50.27 | 50.52 | 49.91 | 50.12 | 2,313,655 | -0.03(-0.06%) |
Mar 11, 2013 | 49.68 | 50.19 | 49.63 | 50.15 | 1,795,905 | +0.55(+1.12%) |
Mar 08, 2013 | 49.49 | 49.74 | 49.01 | 49.59 | 1,532,081 | +0.31(+0.63%) |
Mar 07, 2013 | 49.07 | 49.48 | 49.01 | 49.28 | 1,700,726 | +0.32(+0.65%) |
Mar 06, 2013 | 49.54 | 49.73 | 48.73 | 48.96 | 2,360,805 | -0.33(-0.66%) |
Mar 05, 2013 | 49.70 | 50.08 | 49.15 | 49.29 | 2,541,799 | -0.16(-0.31%) |
Mar 04, 2013 | 48.42 | 49.44 | 48.38 | 49.44 | 2,763,605 | +0.87(+1.78%) |
Mar 01, 2013 | 47.98 | 48.95 | 47.75 | 48.58 | 3,125,902 | +0.27(+0.55%) |
Feb 28, 2013 | 48.38 | 48.87 | 48.27 | 48.31 | 4,850,398 | +0.11(+0.22%) |
Feb 27, 2013 | 46.72 | 48.38 | 46.67 | 48.20 | 3,694,481 | +1.58(+3.39%) |
Feb 26, 2013 | 46.15 | 46.83 | 46.02 | 46.62 | 3,282,182 | +0.48(+1.04%) |
Feb 25, 2013 | 47.38 | 47.66 | 46.12 | 46.14 | 3,294,962 | -1.05(-2.22%) |
Feb 22, 2013 | 46.94 | 47.23 | 46.28 | 47.19 | 3,577,006 | +0.58(+1.24%) |
Feb 21, 2013 | 47.39 | 47.47 | 46.24 | 46.61 | 4,145,655 | -0.87(-1.84%) |
Feb 20, 2013 | 48.91 | 48.91 | 47.45 | 47.48 | 3,108,869 | -1.42(-2.91%) |
Feb 19, 2013 | 49.53 | 49.62 | 48.34 | 48.91 | 2,934,441 | -0.77(-1.56%) |
Feb 15, 2013 | 48.97 | 49.85 | 48.97 | 49.68 | 3,354,015 | +0.90(+1.85%) |
Feb 14, 2013 | 49.23 | 49.32 | 48.62 | 48.78 | 2,329,945 | -0.53(-1.08%) |
Feb 13, 2013 | 49.17 | 49.38 | 49.05 | 49.31 | 1,517,909 | +0.23(+0.47%) |
Feb 12, 2013 | 48.55 | 49.17 | 48.36 | 49.08 | 2,354,583 | +0.05(+0.10%) |
Feb 11, 2013 | 48.71 | 49.08 | 48.47 | 49.03 | 1,877,421 | +0.22(+0.45%) |
Feb 08, 2013 | 48.62 | 48.88 | 48.48 | 48.81 | 1,273,793 | +0.26(+0.54%) |
Feb 07, 2013 | 48.51 | 48.69 | 47.91 | 48.55 | 1,808,024 | -0.04(-0.07%) |
Feb 06, 2013 | 48.58 | 48.80 | 48.17 | 48.58 | 2,384,940 | -0.07(-0.14%) |
Feb 04, 2013 | 48.50 | 48.92 | 48.43 | 48.65 | 3,233,100 | -0.18(-0.37%) |