Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 48.19 | 48.45 | 47.45 | 48.41 | 5,094,045 | +0.47(+0.98%) |
Apr 29, 2013 | 47.59 | 48.27 | 46.99 | 47.94 | 3,315,652 | +0.58(+1.23%) |
Apr 26, 2013 | 47.55 | 47.49 | 47.23 | 47.35 | 3,215,786 | -0.14(-0.29%) |
Apr 25, 2013 | 46.92 | 48.00 | 46.60 | 47.49 | 5,645,240 | +0.75(+1.60%) |
Apr 24, 2013 | 46.40 | 46.84 | 46.21 | 46.75 | 4,821,062 | +0.58(+1.25%) |
Apr 23, 2013 | 45.54 | 46.37 | 45.32 | 46.17 | 5,384,937 | +0.82(+1.81%) |
Apr 22, 2013 | 45.29 | 45.51 | 44.50 | 45.35 | 4,903,710 | +0.24(+0.54%) |
Apr 19, 2013 | 46.69 | 46.72 | 44.93 | 45.11 | 8,633,940 | -1.30(-2.80%) |
Apr 18, 2013 | 45.99 | 46.56 | 45.77 | 46.40 | 7,376,901 | -0.15(-0.32%) |
Apr 17, 2013 | 46.53 | 46.91 | 46.00 | 46.56 | 7,754,554 | -0.39(-0.83%) |
Apr 16, 2013 | 47.81 | 48.22 | 45.95 | 46.95 | 8,591,331 | -0.37(-0.78%) |
Apr 15, 2013 | 48.44 | 48.56 | 47.30 | 47.32 | 6,112,272 | -1.61(-3.29%) |
Apr 12, 2013 | 49.49 | 49.53 | 48.86 | 48.93 | 5,636,522 | -0.93(-1.87%) |
Apr 11, 2013 | 49.45 | 50.03 | 49.32 | 49.86 | 4,570,437 | +0.58(+1.18%) |
Apr 10, 2013 | 49.36 | 49.60 | 49.03 | 49.28 | 3,851,109 | +0.09(+0.19%) |
Apr 09, 2013 | 48.61 | 49.44 | 48.24 | 49.19 | 3,621,154 | +0.55(+1.14%) |
Apr 08, 2013 | 48.39 | 48.72 | 48.20 | 48.63 | 3,341,914 | +0.29(+0.59%) |
Apr 05, 2013 | 48.28 | 48.73 | 47.94 | 48.35 | 5,228,539 | -0.52(-1.07%) |
Apr 04, 2013 | 48.84 | 49.29 | 48.48 | 48.87 | 3,760,095 | +0.10(+0.20%) |
Apr 03, 2013 | 49.57 | 49.58 | 48.48 | 48.77 | 4,825,922 | -0.85(-1.72%) |
Apr 02, 2013 | 50.09 | 50.09 | 49.42 | 49.62 | 3,939,715 | -0.36(-0.72%) |
Apr 01, 2013 | 50.31 | 50.33 | 49.32 | 49.98 | 4,229,341 | -0.29(-0.58%) |
Mar 28, 2013 | 49.47 | 50.88 | 49.43 | 50.28 | 9,248,280 | +0.80(+1.62%) |
Mar 27, 2013 | 48.22 | 49.51 | 48.01 | 49.47 | 6,777,817 | +1.00(+2.06%) |
Mar 26, 2013 | 48.90 | 49.01 | 48.41 | 48.48 | 5,954,801 | -0.15(-0.31%) |
Mar 25, 2013 | 48.64 | 48.97 | 48.41 | 48.63 | 4,307,511 | +0.10(+0.21%) |
Mar 22, 2013 | 48.53 | 49.03 | 48.37 | 48.52 | 4,524,812 | +0.21(+0.43%) |
Mar 21, 2013 | 48.81 | 49.08 | 48.30 | 48.31 | 4,429,202 | -0.80(-1.62%) |
Mar 20, 2013 | 49.04 | 49.21 | 48.44 | 49.11 | 3,959,009 | +0.46(+0.95%) |
Mar 19, 2013 | 49.38 | 49.46 | 48.31 | 48.65 | 4,352,119 | -0.69(-1.40%) |
Mar 18, 2013 | 48.66 | 49.74 | 48.65 | 49.34 | 5,039,279 | +0.03(+0.05%) |
Mar 15, 2013 | 48.95 | 49.68 | 48.67 | 49.31 | 7,160,437 | +0.13(+0.27%) |
Mar 14, 2013 | 49.16 | 49.51 | 49.02 | 49.18 | 4,063,992 | +0.13(+0.27%) |
Mar 13, 2013 | 48.99 | 49.26 | 48.91 | 49.05 | 2,975,415 | +0.01(+0.01%) |
Mar 12, 2013 | 49.21 | 49.44 | 48.97 | 49.04 | 3,514,529 | -0.16(-0.32%) |
Mar 11, 2013 | 49.15 | 49.34 | 48.55 | 49.20 | 4,190,057 | -0.09(-0.19%) |
Mar 08, 2013 | 49.56 | 49.63 | 49.14 | 49.29 | 3,828,820 | +0.00(+0.00%) |
Mar 07, 2013 | 48.55 | 49.83 | 48.37 | 49.29 | 8,318,259 | +1.37(+2.86%) |
Mar 06, 2013 | 47.81 | 48.07 | 47.57 | 47.92 | 4,745,803 | +0.46(+0.96%) |
Mar 05, 2013 | 47.70 | 47.85 | 47.38 | 47.47 | 5,072,874 | +0.08(+0.17%) |
Mar 04, 2013 | 47.86 | 48.12 | 47.04 | 47.39 | 6,951,182 | -0.66(-1.38%) |
Mar 01, 2013 | 47.93 | 48.30 | 47.41 | 48.05 | 5,822,931 | -0.34(-0.70%) |
Feb 28, 2013 | 48.41 | 48.74 | 48.12 | 48.39 | 5,384,409 | -0.07(-0.15%) |
Feb 27, 2013 | 47.79 | 48.74 | 47.79 | 48.46 | 6,066,111 | +0.53(+1.11%) |
Feb 26, 2013 | 48.02 | 48.34 | 47.32 | 47.93 | 6,426,712 | +0.20(+0.42%) |
Feb 25, 2013 | 49.55 | 49.55 | 47.73 | 47.73 | 6,096,477 | -1.40(-2.85%) |
Feb 22, 2013 | 49.14 | 49.42 | 48.73 | 49.13 | 4,579,751 | +0.19(+0.39%) |
Feb 21, 2013 | 49.00 | 49.29 | 48.53 | 48.94 | 7,012,536 | -0.24(-0.49%) |
Feb 20, 2013 | 50.32 | 50.34 | 49.14 | 49.18 | 9,068,313 | -1.19(-2.35%) |
Feb 19, 2013 | 50.07 | 50.41 | 49.72 | 50.37 | 8,985,372 | +0.29(+0.59%) |
Feb 15, 2013 | 52.18 | 52.23 | 49.92 | 50.07 | 16,622,161 | -2.27(-4.33%) |
Feb 14, 2013 | 54.55 | 54.73 | 52.20 | 52.34 | 13,281,407 | -2.61(-4.74%) |
Feb 13, 2013 | 54.85 | 55.01 | 54.54 | 54.95 | 4,862,976 | +0.10(+0.18%) |
Feb 12, 2013 | 54.77 | 55.01 | 54.30 | 54.85 | 4,198,758 | +0.24(+0.44%) |
Feb 11, 2013 | 55.26 | 55.69 | 54.56 | 54.61 | 3,387,750 | -0.55(-0.99%) |
Feb 08, 2013 | 54.82 | 55.50 | 54.80 | 55.16 | 3,348,547 | +0.59(+1.09%) |
Feb 07, 2013 | 55.45 | 55.45 | 54.42 | 54.56 | 3,966,826 | -0.76(-1.38%) |
Feb 06, 2013 | 55.08 | 55.49 | 54.80 | 55.33 | 3,458,053 | +0.87(+1.60%) |
Feb 04, 2013 | 55.23 | 55.25 | 54.32 | 54.45 | 4,753,322 | -1.17(-2.10%) |