Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 56.38 | 56.84 | 55.45 | 56.40 | 0 | -0.10(-0.18%) |
Apr 29, 2013 | 56.65 | 56.80 | 56.29 | 56.50 | 962,714 | -0.15(-0.26%) |
Apr 26, 2013 | 56.50 | 57.11 | 56.46 | 56.65 | 1,129,214 | -0.21(-0.37%) |
Apr 25, 2013 | 57.75 | 57.98 | 56.74 | 56.86 | 0 | -0.63(-1.10%) |
Apr 24, 2013 | 56.94 | 58.57 | 56.94 | 57.49 | 0 | +0.80(+1.41%) |
Apr 23, 2013 | 55.91 | 57.30 | 55.76 | 56.69 | 1,368,200 | +1.10(+1.98%) |
Apr 22, 2013 | 55.66 | 56.29 | 55.28 | 55.59 | 1,519,724 | -0.12(-0.22%) |
Apr 19, 2013 | 54.90 | 56.34 | 54.71 | 55.71 | 1,279,227 | +0.49(+0.89%) |
Apr 18, 2013 | 55.55 | 56.65 | 54.95 | 55.22 | 1,314,295 | -0.46(-0.83%) |
Apr 17, 2013 | 56.08 | 57.83 | 55.43 | 55.68 | 2,038,503 | -0.81(-1.43%) |
Apr 16, 2013 | 55.48 | 56.77 | 55.26 | 56.49 | 1,634,850 | +1.17(+2.11%) |
Apr 15, 2013 | 56.64 | 57.59 | 55.27 | 55.32 | 2,326,334 | -1.43(-2.52%) |
Apr 12, 2013 | 55.93 | 56.94 | 55.05 | 56.75 | 1,989,317 | +0.89(+1.59%) |
Apr 11, 2013 | 55.07 | 55.93 | 54.80 | 55.86 | 2,415,110 | +1.07(+1.95%) |
Apr 10, 2013 | 52.57 | 55.46 | 52.57 | 54.79 | 2,676,561 | +2.12(+4.03%) |
Apr 09, 2013 | 52.30 | 53.68 | 51.87 | 52.67 | 2,857,261 | +0.66(+1.27%) |
Apr 08, 2013 | 49.87 | 52.17 | 49.68 | 52.01 | 3,299,483 | +2.33(+4.69%) |
Apr 05, 2013 | 49.57 | 50.24 | 49.15 | 49.68 | 1,820,570 | -0.60(-1.19%) |
Apr 04, 2013 | 48.50 | 50.30 | 48.18 | 50.28 | 2,755,589 | +2.00(+4.14%) |
Apr 03, 2013 | 48.37 | 48.83 | 47.83 | 48.28 | 1,421,271 | -0.33(-0.68%) |
Apr 02, 2013 | 47.91 | 49.20 | 47.62 | 48.61 | 1,748,648 | +0.95(+1.99%) |
Apr 01, 2013 | 47.74 | 48.06 | 47.16 | 47.66 | 1,199,705 | -0.08(-0.17%) |
Mar 28, 2013 | 48.05 | 48.08 | 47.24 | 47.74 | 1,541,766 | -0.27(-0.56%) |
Mar 27, 2013 | 48.41 | 48.64 | 47.40 | 48.01 | 1,734,459 | -0.82(-1.68%) |
Mar 26, 2013 | 48.60 | 49.03 | 48.36 | 48.83 | 1,201,680 | +0.45(+0.93%) |
Mar 25, 2013 | 48.71 | 48.87 | 48.06 | 48.38 | 1,610,383 | -0.12(-0.25%) |
Mar 22, 2013 | 48.75 | 50.11 | 48.06 | 48.50 | 3,001,317 | -1.85(-3.67%) |
Mar 21, 2013 | 50.54 | 51.02 | 50.03 | 50.35 | 1,593,475 | -0.65(-1.27%) |
Mar 20, 2013 | 49.94 | 51.09 | 49.70 | 51.00 | 1,494,506 | +1.28(+2.57%) |
Mar 19, 2013 | 48.32 | 50.32 | 48.23 | 49.72 | 3,108,739 | +1.60(+3.33%) |
Mar 18, 2013 | 48.08 | 48.17 | 47.60 | 48.12 | 1,800,535 | -0.26(-0.54%) |
Mar 15, 2013 | 47.18 | 48.51 | 46.97 | 48.38 | 4,012,215 | +1.25(+2.65%) |
Mar 14, 2013 | 47.07 | 47.68 | 46.68 | 47.13 | 1,250,346 | +0.04(+0.08%) |
Mar 13, 2013 | 46.50 | 47.86 | 46.27 | 47.09 | 2,298,626 | +0.90(+1.95%) |
Mar 12, 2013 | 46.90 | 47.17 | 45.38 | 46.19 | 2,476,396 | -0.90(-1.91%) |
Mar 11, 2013 | 47.24 | 47.40 | 45.84 | 47.09 | 2,418,994 | -0.25(-0.53%) |
Mar 08, 2013 | 48.08 | 48.17 | 47.24 | 47.34 | 1,728,261 | -0.41(-0.86%) |
Mar 07, 2013 | 49.08 | 49.13 | 47.66 | 47.75 | 2,410,718 | -0.93(-1.91%) |
Mar 06, 2013 | 49.13 | 49.31 | 48.22 | 48.68 | 1,780,868 | -0.37(-0.75%) |
Mar 05, 2013 | 49.85 | 50.27 | 48.76 | 49.05 | 1,939,307 | -0.76(-1.53%) |
Mar 04, 2013 | 50.31 | 50.31 | 49.14 | 49.81 | 2,018,923 | -0.85(-1.68%) |
Mar 01, 2013 | 50.14 | 51.01 | 49.05 | 50.66 | 2,748,187 | +0.20(+0.40%) |
Feb 28, 2013 | 51.42 | 53.88 | 50.26 | 50.46 | 6,617,550 | +0.84(+1.69%) |
Feb 27, 2013 | 48.81 | 50.25 | 48.38 | 49.62 | 2,589,154 | +0.67(+1.37%) |
Feb 26, 2013 | 49.72 | 49.94 | 48.26 | 48.95 | 1,482,321 | -1.74(-3.43%) |
Feb 22, 2013 | 49.84 | 51.56 | 49.80 | 50.69 | 1,345,439 | +0.93(+1.87%) |
Feb 21, 2013 | 50.45 | 51.60 | 49.11 | 49.76 | 2,275,909 | -0.91(-1.80%) |
Feb 20, 2013 | 49.66 | 50.97 | 49.12 | 50.67 | 2,303,936 | +0.99(+1.99%) |
Feb 19, 2013 | 50.66 | 50.78 | 49.03 | 49.68 | 2,674,302 | -1.40(-2.74%) |
Feb 15, 2013 | 47.42 | 51.88 | 47.08 | 51.08 | 6,851,476 | +3.39(+7.11%) |
Feb 14, 2013 | 47.69 | 48.16 | 46.46 | 47.69 | 2,014,495 | +0.00(+0.00%) |
Feb 13, 2013 | 46.67 | 49.32 | 45.95 | 47.69 | 3,222,222 | +0.93(+1.99%) |
Feb 12, 2013 | 47.41 | 47.55 | 46.53 | 46.76 | 1,188,507 | -0.69(-1.45%) |
Feb 11, 2013 | 46.95 | 47.77 | 46.66 | 47.45 | 1,195,798 | +0.61(+1.30%) |
Feb 08, 2013 | 48.28 | 48.53 | 46.46 | 46.84 | 2,189,717 | -1.31(-2.72%) |
Feb 07, 2013 | 49.61 | 49.70 | 47.86 | 48.15 | 1,626,235 | -1.30(-2.63%) |
Feb 06, 2013 | 48.16 | 50.22 | 48.16 | 49.45 | 1,681,918 | +1.85(+3.89%) |
Feb 04, 2013 | 47.55 | 48.01 | 47.24 | 47.60 | 1,176,708 | -0.05(-0.10%) |