Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 47.19 | 47.58 | 46.58 | 46.76 | 0 | -0.44(-0.92%) |
Apr 29, 2013 | 47.75 | 48.02 | 46.46 | 47.19 | 2,134,444 | -0.58(-1.21%) |
Apr 26, 2013 | 47.80 | 48.73 | 46.98 | 47.77 | 3,416,232 | +0.63(+1.34%) |
Apr 25, 2013 | 45.65 | 47.48 | 45.62 | 47.14 | 2,385,943 | +1.49(+3.25%) |
Apr 24, 2013 | 46.34 | 46.78 | 45.35 | 45.66 | 1,254,348 | -0.85(-1.84%) |
Apr 23, 2013 | 45.72 | 46.73 | 45.68 | 46.51 | 887,839 | +1.08(+2.37%) |
Apr 22, 2013 | 45.61 | 45.84 | 44.77 | 45.43 | 835,338 | +0.00(+0.00%) |
Apr 19, 2013 | 45.56 | 46.08 | 45.02 | 45.43 | 876,424 | -0.23(-0.51%) |
Apr 18, 2013 | 46.41 | 46.64 | 45.31 | 45.66 | 1,365,577 | -0.73(-1.58%) |
Apr 17, 2013 | 46.37 | 46.72 | 45.42 | 46.40 | 1,909,883 | -0.68(-1.45%) |
Apr 16, 2013 | 46.15 | 47.10 | 46.11 | 47.08 | 1,760,512 | +1.23(+2.68%) |
Apr 15, 2013 | 46.97 | 47.58 | 45.44 | 45.85 | 3,600,244 | -0.83(-1.77%) |
Apr 12, 2013 | 46.11 | 46.86 | 45.89 | 46.68 | 1,239,072 | +0.53(+1.16%) |
Apr 11, 2013 | 44.62 | 46.55 | 44.56 | 46.14 | 2,235,094 | +1.62(+3.63%) |
Apr 10, 2013 | 43.27 | 44.62 | 43.05 | 44.53 | 2,565,276 | +1.58(+3.69%) |
Apr 09, 2013 | 43.31 | 43.61 | 42.85 | 42.94 | 1,478,251 | -0.35(-0.80%) |
Apr 08, 2013 | 43.45 | 44.00 | 42.93 | 43.29 | 1,431,042 | -0.18(-0.41%) |
Apr 05, 2013 | 43.60 | 44.03 | 42.94 | 43.47 | 1,619,123 | -0.57(-1.29%) |
Apr 04, 2013 | 43.46 | 44.29 | 43.26 | 44.04 | 1,534,712 | +0.36(+0.83%) |
Apr 03, 2013 | 45.02 | 45.02 | 43.36 | 43.67 | 2,767,518 | -1.24(-2.77%) |
Apr 02, 2013 | 46.02 | 46.02 | 44.58 | 44.92 | 3,053,240 | -1.06(-2.30%) |
Apr 01, 2013 | 46.71 | 48.15 | 45.78 | 45.98 | 1,906,756 | -0.73(-1.56%) |
Mar 28, 2013 | 46.46 | 47.04 | 46.37 | 46.70 | 1,163,064 | +0.28(+0.61%) |
Mar 27, 2013 | 46.27 | 46.89 | 45.67 | 46.42 | 1,008,346 | -0.21(-0.46%) |
Mar 26, 2013 | 47.33 | 47.33 | 46.18 | 46.63 | 1,412,499 | +0.18(+0.38%) |
Mar 25, 2013 | 47.07 | 47.58 | 46.36 | 46.46 | 1,013,590 | -0.23(-0.50%) |
Mar 22, 2013 | 46.30 | 46.76 | 46.21 | 46.69 | 1,211,306 | +0.67(+1.45%) |
Mar 21, 2013 | 46.74 | 47.13 | 45.92 | 46.02 | 2,402,340 | -1.32(-2.80%) |
Mar 20, 2013 | 46.66 | 47.53 | 46.66 | 47.34 | 1,483,162 | +0.84(+1.80%) |
Mar 19, 2013 | 46.70 | 47.45 | 45.86 | 46.51 | 1,412,653 | -0.12(-0.25%) |
Mar 18, 2013 | 46.35 | 47.50 | 45.98 | 46.62 | 1,234,826 | +0.03(+0.06%) |
Mar 15, 2013 | 46.66 | 47.78 | 46.45 | 46.60 | 2,986,533 | -0.17(-0.36%) |
Mar 14, 2013 | 46.69 | 47.50 | 46.36 | 46.77 | 1,666,926 | +0.18(+0.38%) |
Mar 13, 2013 | 45.48 | 46.78 | 45.15 | 46.59 | 2,291,301 | +1.10(+2.42%) |
Mar 12, 2013 | 45.66 | 45.89 | 45.01 | 45.49 | 2,003,156 | -0.22(-0.49%) |
Mar 11, 2013 | 45.43 | 45.91 | 44.69 | 45.71 | 1,375,429 | +0.33(+0.73%) |
Mar 08, 2013 | 45.15 | 45.66 | 44.96 | 45.38 | 1,722,425 | +0.39(+0.87%) |
Mar 07, 2013 | 43.21 | 45.49 | 42.77 | 44.99 | 4,082,387 | +1.74(+4.03%) |
Mar 06, 2013 | 42.69 | 45.25 | 42.60 | 43.25 | 5,428,109 | +0.84(+1.99%) |
Mar 05, 2013 | 40.72 | 42.54 | 40.60 | 42.40 | 2,908,790 | +1.93(+4.77%) |
Mar 04, 2013 | 40.39 | 40.60 | 39.80 | 40.47 | 2,071,002 | -0.10(-0.24%) |
Mar 01, 2013 | 40.39 | 40.85 | 39.65 | 40.57 | 2,427,944 | +0.07(+0.18%) |
Feb 28, 2013 | 40.24 | 40.67 | 39.64 | 40.49 | 2,241,397 | +0.24(+0.59%) |
Feb 27, 2013 | 39.26 | 40.52 | 39.22 | 40.26 | 2,468,003 | +1.37(+3.52%) |
Feb 26, 2013 | 38.84 | 39.31 | 38.63 | 38.89 | 1,279,772 | -0.11(-0.27%) |
Feb 22, 2013 | 38.34 | 39.21 | 38.15 | 38.99 | 2,233,267 | +0.81(+2.12%) |
Feb 21, 2013 | 37.53 | 38.66 | 37.53 | 38.19 | 1,684,609 | +0.16(+0.42%) |
Feb 20, 2013 | 38.71 | 38.73 | 37.95 | 38.03 | 1,384,328 | -0.68(-1.75%) |
Feb 19, 2013 | 39.56 | 39.56 | 38.51 | 38.70 | 1,807,100 | -0.80(-2.02%) |
Feb 15, 2013 | 38.77 | 40.39 | 38.68 | 39.50 | 3,172,354 | +0.77(+1.99%) |
Feb 14, 2013 | 37.87 | 39.89 | 37.39 | 38.73 | 7,909,218 | -2.98(-7.14%) |
Feb 13, 2013 | 41.61 | 42.49 | 41.48 | 41.71 | 2,920,282 | +0.21(+0.51%) |
Feb 12, 2013 | 41.10 | 41.68 | 40.76 | 41.49 | 2,038,894 | +0.38(+0.93%) |
Feb 11, 2013 | 41.91 | 41.97 | 40.91 | 41.11 | 1,385,602 | -0.70(-1.68%) |
Feb 08, 2013 | 41.64 | 42.17 | 41.33 | 41.81 | 1,027,097 | +0.15(+0.36%) |
Feb 07, 2013 | 41.81 | 41.82 | 40.60 | 41.66 | 2,239,384 | -0.13(-0.32%) |
Feb 06, 2013 | 41.84 | 43.89 | 41.64 | 41.80 | 4,644,010 | +1.21(+2.98%) |
Feb 04, 2013 | 40.99 | 41.60 | 40.52 | 40.59 | 1,438,643 | -0.59(-1.43%) |