Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 58.33 | 58.95 | 57.96 | 58.86 | 4,100,866 | +0.59(+1.01%) |
Apr 29, 2013 | 57.76 | 58.95 | 57.25 | 58.27 | 5,029,015 | +0.85(+1.48%) |
Apr 26, 2013 | 57.48 | 57.74 | 57.08 | 57.42 | 3,535,618 | -0.11(-0.19%) |
Apr 25, 2013 | 56.20 | 57.98 | 56.08 | 57.53 | 5,640,774 | +1.25(+2.22%) |
Apr 24, 2013 | 55.22 | 56.51 | 55.22 | 56.28 | 7,099,857 | +0.73(+1.31%) |
Apr 23, 2013 | 55.89 | 56.18 | 55.12 | 55.55 | 20,600,932 | +4.96(+9.80%) |
Apr 22, 2013 | 51.22 | 51.45 | 50.28 | 50.59 | 7,837,824 | -0.61(-1.19%) |
Apr 19, 2013 | 50.63 | 51.79 | 50.40 | 51.20 | 5,689,472 | -0.18(-0.35%) |
Apr 18, 2013 | 50.97 | 52.56 | 50.44 | 51.38 | 8,466,870 | +0.53(+1.04%) |
Apr 17, 2013 | 51.04 | 51.11 | 50.44 | 50.85 | 4,730,401 | -0.86(-1.66%) |
Apr 16, 2013 | 51.62 | 51.74 | 50.76 | 51.71 | 4,122,682 | +0.27(+0.52%) |
Apr 15, 2013 | 52.06 | 52.14 | 51.21 | 51.44 | 5,684,614 | -0.93(-1.78%) |
Apr 12, 2013 | 52.05 | 52.47 | 51.84 | 52.37 | 4,362,263 | +0.04(+0.08%) |
Apr 11, 2013 | 51.30 | 52.75 | 51.25 | 52.33 | 6,856,154 | +1.12(+2.19%) |
Apr 10, 2013 | 50.10 | 51.45 | 50.10 | 51.21 | 6,192,533 | +1.28(+2.56%) |
Apr 09, 2013 | 49.90 | 50.09 | 49.25 | 49.93 | 4,760,276 | -0.07(-0.14%) |
Apr 08, 2013 | 50.07 | 50.48 | 49.41 | 50.00 | 2,940,452 | -0.10(-0.20%) |
Apr 05, 2013 | 49.70 | 50.18 | 48.76 | 50.10 | 4,873,148 | -0.23(-0.46%) |
Apr 04, 2013 | 50.48 | 50.82 | 50.06 | 50.33 | 4,282,455 | -0.22(-0.44%) |
Apr 03, 2013 | 50.50 | 50.98 | 50.10 | 50.55 | 5,055,839 | +0.16(+0.32%) |
Apr 02, 2013 | 50.13 | 50.87 | 50.09 | 50.39 | 4,580,185 | +0.40(+0.80%) |
Apr 01, 2013 | 49.78 | 50.33 | 49.45 | 49.99 | 4,267,626 | +0.00(+0.00%) |
Mar 28, 2013 | 49.47 | 50.07 | 49.01 | 49.99 | 5,576,044 | +0.38(+0.77%) |
Mar 27, 2013 | 49.34 | 49.90 | 48.64 | 49.61 | 4,025,768 | +0.11(+0.22%) |
Mar 26, 2013 | 49.83 | 49.88 | 48.83 | 49.50 | 3,824,512 | -0.22(-0.44%) |
Mar 25, 2013 | 50.44 | 50.55 | 49.35 | 49.72 | 4,372,954 | -0.55(-1.09%) |
Mar 22, 2013 | 50.10 | 50.65 | 50.02 | 50.27 | 4,801,692 | +0.46(+0.92%) |
Mar 21, 2013 | 49.10 | 50.40 | 49.10 | 49.81 | 7,366,129 | +0.52(+1.05%) |
Mar 20, 2013 | 48.80 | 49.42 | 48.52 | 49.29 | 4,121,136 | +0.82(+1.69%) |
Mar 19, 2013 | 49.52 | 49.69 | 47.81 | 48.47 | 7,702,487 | -0.80(-1.62%) |
Mar 18, 2013 | 49.88 | 50.18 | 49.13 | 49.27 | 6,971,387 | -1.14(-2.26%) |
Mar 15, 2013 | 50.25 | 50.73 | 50.01 | 50.41 | 7,036,962 | +0.42(+0.84%) |
Mar 14, 2013 | 49.88 | 50.40 | 49.52 | 49.99 | 5,514,774 | +0.32(+0.64%) |
Mar 13, 2013 | 50.04 | 50.10 | 48.91 | 49.67 | 7,492,158 | +0.86(+1.76%) |
Mar 12, 2013 | 49.69 | 49.89 | 48.61 | 48.81 | 5,778,247 | -0.69(-1.39%) |
Mar 11, 2013 | 49.05 | 49.81 | 48.53 | 49.50 | 7,458,454 | +0.57(+1.16%) |
Mar 08, 2013 | 48.94 | 49.24 | 48.38 | 48.93 | 12,465,447 | +0.39(+0.80%) |
Mar 07, 2013 | 50.10 | 50.19 | 48.12 | 48.54 | 9,074,782 | -1.39(-2.78%) |
Mar 06, 2013 | 50.25 | 50.42 | 49.54 | 49.93 | 7,395,384 | -0.17(-0.34%) |
Mar 05, 2013 | 49.59 | 50.89 | 49.55 | 50.10 | 5,969,257 | +0.82(+1.66%) |
Mar 04, 2013 | 48.24 | 49.54 | 48.18 | 49.28 | 5,047,454 | +1.06(+2.20%) |
Mar 01, 2013 | 48.02 | 48.52 | 47.86 | 48.22 | 4,099,765 | -0.11(-0.23%) |
Feb 28, 2013 | 48.22 | 48.49 | 47.55 | 48.33 | 5,352,302 | +0.51(+1.07%) |
Feb 27, 2013 | 48.22 | 49.00 | 47.75 | 47.82 | 14,252,775 | +1.32(+2.84%) |
Feb 26, 2013 | 46.95 | 47.14 | 45.87 | 46.50 | 6,766,264 | -0.27(-0.58%) |
Feb 25, 2013 | 47.27 | 47.53 | 46.71 | 46.77 | 5,980,453 | -0.02(-0.04%) |
Feb 22, 2013 | 47.87 | 47.97 | 46.47 | 46.79 | 5,931,601 | -0.83(-1.74%) |
Feb 21, 2013 | 48.09 | 48.46 | 47.11 | 47.62 | 6,382,883 | -0.51(-1.06%) |
Feb 20, 2013 | 49.02 | 49.46 | 47.96 | 48.13 | 4,446,174 | -0.89(-1.82%) |
Feb 19, 2013 | 48.85 | 49.11 | 48.06 | 49.02 | 4,666,512 | +0.62(+1.28%) |
Feb 15, 2013 | 48.36 | 48.67 | 48.05 | 48.40 | 4,974,089 | +0.20(+0.41%) |
Feb 14, 2013 | 48.45 | 48.68 | 48.10 | 48.20 | 5,002,691 | -0.57(-1.17%) |
Feb 13, 2013 | 48.94 | 49.31 | 48.70 | 48.77 | 3,729,742 | -0.24(-0.49%) |
Feb 12, 2013 | 48.77 | 49.59 | 48.77 | 49.01 | 4,732,987 | +0.08(+0.16%) |
Feb 11, 2013 | 48.92 | 49.14 | 48.58 | 48.93 | 3,389,978 | +0.00(+0.00%) |
Feb 08, 2013 | 48.69 | 49.09 | 48.38 | 48.93 | 4,458,129 | +0.32(+0.66%) |
Feb 07, 2013 | 49.28 | 49.74 | 48.51 | 48.61 | 5,844,325 | -0.49(-1.00%) |
Feb 06, 2013 | 48.93 | 49.25 | 48.65 | 49.10 | 6,452,663 | +0.43(+0.88%) |
Feb 04, 2013 | 49.86 | 50.13 | 48.52 | 48.67 | 7,615,962 | -1.20(-2.41%) |