Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 50.90 | 51.16 | 50.44 | 50.88 | 2,580,722 | -0.21(-0.40%) |
Apr 29, 2013 | 49.69 | 51.12 | 49.41 | 51.08 | 3,624,771 | +1.64(+3.31%) |
Apr 26, 2013 | 49.83 | 50.25 | 49.37 | 49.45 | 3,220,896 | -0.80(-1.59%) |
Apr 25, 2013 | 49.93 | 50.84 | 49.93 | 50.25 | 2,734,039 | +0.70(+1.42%) |
Apr 24, 2013 | 48.32 | 49.71 | 48.22 | 49.55 | 2,640,548 | +1.39(+2.88%) |
Apr 23, 2013 | 48.28 | 48.51 | 47.76 | 48.16 | 3,518,633 | -0.01(-0.02%) |
Apr 22, 2013 | 47.63 | 48.27 | 47.36 | 48.17 | 2,389,126 | +0.64(+1.36%) |
Apr 19, 2013 | 47.66 | 47.76 | 47.00 | 47.52 | 2,432,059 | +0.12(+0.24%) |
Apr 18, 2013 | 48.20 | 48.20 | 47.09 | 47.41 | 3,425,486 | -0.49(-1.02%) |
Apr 17, 2013 | 47.36 | 48.11 | 47.15 | 47.89 | 4,865,271 | +0.07(+0.14%) |
Apr 16, 2013 | 47.66 | 48.01 | 47.58 | 47.83 | 2,641,658 | +0.57(+1.21%) |
Apr 15, 2013 | 48.42 | 48.44 | 47.09 | 47.26 | 4,712,403 | -1.64(-3.36%) |
Apr 12, 2013 | 49.91 | 49.96 | 48.57 | 48.90 | 3,053,011 | -1.16(-2.33%) |
Apr 11, 2013 | 49.63 | 50.17 | 49.54 | 50.07 | 2,262,639 | +0.44(+0.88%) |
Apr 10, 2013 | 49.61 | 50.05 | 49.28 | 49.63 | 3,308,032 | +0.11(+0.22%) |
Apr 09, 2013 | 48.85 | 49.87 | 48.85 | 49.52 | 2,834,268 | +0.85(+1.75%) |
Apr 08, 2013 | 48.83 | 49.00 | 48.40 | 48.67 | 1,789,449 | -0.18(-0.37%) |
Apr 05, 2013 | 48.48 | 48.97 | 48.40 | 48.85 | 2,233,676 | -0.17(-0.35%) |
Apr 04, 2013 | 48.27 | 49.14 | 48.26 | 49.03 | 2,789,533 | +0.69(+1.42%) |
Apr 03, 2013 | 48.14 | 48.44 | 47.72 | 48.34 | 4,742,364 | +0.40(+0.83%) |
Apr 02, 2013 | 49.17 | 49.17 | 47.51 | 47.94 | 5,648,300 | -1.01(-2.06%) |
Apr 01, 2013 | 49.12 | 49.27 | 48.80 | 48.95 | 3,528,524 | -0.29(-0.59%) |
Mar 28, 2013 | 49.14 | 49.74 | 48.15 | 49.24 | 7,725,453 | +0.77(+1.58%) |
Mar 27, 2013 | 48.08 | 48.55 | 47.54 | 48.47 | 3,471,994 | -0.04(-0.09%) |
Mar 26, 2013 | 49.16 | 49.39 | 48.32 | 48.51 | 4,246,466 | -0.49(-0.99%) |
Mar 25, 2013 | 49.69 | 49.79 | 48.74 | 49.00 | 2,760,705 | -0.32(-0.65%) |
Mar 22, 2013 | 49.70 | 49.84 | 49.11 | 49.32 | 2,998,786 | -0.27(-0.55%) |
Mar 21, 2013 | 50.28 | 50.43 | 49.55 | 49.60 | 3,410,718 | -1.18(-2.33%) |
Mar 20, 2013 | 51.00 | 51.16 | 50.66 | 50.78 | 3,381,747 | +0.11(+0.21%) |
Mar 19, 2013 | 51.16 | 51.35 | 50.39 | 50.67 | 4,070,553 | -0.49(-0.95%) |
Mar 18, 2013 | 51.07 | 51.36 | 50.59 | 51.16 | 3,470,733 | -0.63(-1.21%) |
Mar 15, 2013 | 51.26 | 51.83 | 51.16 | 51.78 | 7,101,505 | +0.29(+0.56%) |
Mar 14, 2013 | 51.06 | 51.49 | 50.80 | 51.49 | 3,668,568 | +0.48(+0.94%) |
Mar 13, 2013 | 51.08 | 51.38 | 50.80 | 51.02 | 2,676,796 | -0.12(-0.23%) |
Mar 12, 2013 | 51.17 | 51.53 | 50.83 | 51.13 | 3,960,003 | +0.33(+0.65%) |
Mar 11, 2013 | 50.04 | 51.11 | 49.79 | 50.80 | 5,049,349 | +1.06(+2.13%) |
Mar 08, 2013 | 49.14 | 49.81 | 48.98 | 49.74 | 3,790,034 | +0.77(+1.57%) |
Mar 07, 2013 | 48.22 | 49.13 | 48.19 | 48.98 | 3,191,882 | +0.90(+1.87%) |
Mar 06, 2013 | 48.51 | 48.53 | 47.79 | 48.08 | 3,279,557 | -0.13(-0.27%) |
Mar 05, 2013 | 48.57 | 48.94 | 48.08 | 48.21 | 2,963,506 | +0.01(+0.02%) |
Mar 04, 2013 | 48.18 | 48.23 | 47.58 | 48.20 | 3,532,410 | -0.10(-0.21%) |
Mar 01, 2013 | 48.00 | 48.66 | 47.53 | 48.30 | 4,447,475 | -0.06(-0.12%) |
Feb 28, 2013 | 48.51 | 48.77 | 48.27 | 48.36 | 4,068,168 | +0.33(+0.69%) |
Feb 27, 2013 | 46.51 | 48.31 | 46.44 | 48.03 | 4,922,304 | +1.49(+3.19%) |
Feb 26, 2013 | 46.61 | 46.77 | 45.94 | 46.54 | 4,532,350 | -0.93(-1.97%) |
Feb 22, 2013 | 47.15 | 47.48 | 46.59 | 47.47 | 5,379,243 | -0.21(-0.45%) |
Feb 21, 2013 | 48.19 | 48.19 | 46.80 | 47.69 | 5,915,556 | -0.64(-1.33%) |
Feb 20, 2013 | 50.53 | 50.54 | 48.24 | 48.33 | 5,895,753 | -2.44(-4.80%) |
Feb 19, 2013 | 51.38 | 51.56 | 50.68 | 50.77 | 2,446,702 | -0.59(-1.16%) |
Feb 15, 2013 | 50.97 | 51.47 | 50.88 | 51.36 | 3,735,193 | +0.17(+0.32%) |
Feb 14, 2013 | 51.12 | 51.30 | 50.64 | 51.20 | 3,242,869 | -0.18(-0.35%) |
Feb 13, 2013 | 50.79 | 51.43 | 50.71 | 51.38 | 2,746,884 | +0.59(+1.15%) |
Feb 12, 2013 | 50.44 | 50.92 | 50.30 | 50.79 | 2,277,022 | +0.29(+0.57%) |
Feb 11, 2013 | 50.71 | 50.72 | 50.26 | 50.50 | 1,513,141 | -0.21(-0.42%) |
Feb 08, 2013 | 50.58 | 50.97 | 50.26 | 50.72 | 1,427,135 | +0.20(+0.39%) |
Feb 07, 2013 | 50.40 | 51.01 | 50.31 | 50.52 | 1,968,629 | -0.08(-0.16%) |
Feb 06, 2013 | 50.25 | 51.03 | 50.21 | 50.60 | 2,481,770 | +0.22(+0.44%) |
Feb 04, 2013 | 50.84 | 51.05 | 50.18 | 50.38 | 2,563,234 | -0.93(-1.80%) |