Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 47.79 | 47.91 | 47.67 | 47.89 | 4,387,911 | +0.13(+0.28%) |
Apr 29, 2013 | 47.80 | 47.95 | 47.60 | 47.76 | 3,600,626 | +0.17(+0.35%) |
Apr 26, 2013 | 47.75 | 47.80 | 47.56 | 47.59 | 2,819,939 | -0.21(-0.44%) |
Apr 25, 2013 | 47.49 | 47.96 | 47.49 | 47.80 | 7,759,658 | +0.40(+0.85%) |
Apr 24, 2013 | 47.56 | 47.73 | 47.28 | 47.40 | 3,328,484 | +0.04(+0.07%) |
Apr 23, 2013 | 47.24 | 47.44 | 46.88 | 47.37 | 6,088,054 | +0.47(+1.01%) |
Apr 22, 2013 | 46.72 | 46.97 | 46.37 | 46.89 | 5,201,114 | +0.20(+0.43%) |
Apr 19, 2013 | 46.12 | 46.73 | 46.10 | 46.69 | 7,309,165 | +0.55(+1.20%) |
Apr 18, 2013 | 46.73 | 46.75 | 45.89 | 46.14 | 9,980,683 | -0.51(-1.09%) |
Apr 17, 2013 | 46.88 | 46.90 | 46.39 | 46.65 | 10,228,596 | -0.48(-1.02%) |
Apr 16, 2013 | 46.81 | 47.13 | 46.66 | 47.13 | 7,641,228 | +0.67(+1.43%) |
Apr 15, 2013 | 47.46 | 47.58 | 46.46 | 46.46 | 10,346,682 | -1.25(-2.63%) |
Apr 12, 2013 | 47.37 | 47.72 | 47.32 | 47.72 | 8,882,333 | +0.25(+0.54%) |
Apr 11, 2013 | 47.11 | 47.68 | 47.11 | 47.46 | 7,145,401 | +0.39(+0.84%) |
Apr 10, 2013 | 46.68 | 47.13 | 46.59 | 47.07 | 5,711,068 | +0.54(+1.17%) |
Apr 09, 2013 | 46.70 | 46.72 | 46.31 | 46.52 | 6,061,991 | -0.12(-0.26%) |
Apr 08, 2013 | 46.29 | 46.65 | 46.08 | 46.65 | 5,099,009 | +0.53(+1.14%) |
Apr 05, 2013 | 45.81 | 46.19 | 45.56 | 46.12 | 4,659,756 | -0.23(-0.49%) |
Apr 04, 2013 | 46.04 | 46.42 | 46.03 | 46.35 | 5,058,602 | +0.26(+0.57%) |
Apr 03, 2013 | 46.61 | 46.63 | 45.93 | 46.09 | 7,804,847 | -0.43(-0.92%) |
Apr 02, 2013 | 46.28 | 46.62 | 46.28 | 46.52 | 5,243,902 | +0.39(+0.84%) |
Apr 01, 2013 | 46.47 | 46.59 | 46.07 | 46.13 | 6,812,809 | -0.35(-0.75%) |
Mar 28, 2013 | 46.33 | 46.52 | 46.25 | 46.48 | 4,333,620 | +0.17(+0.36%) |
Mar 27, 2013 | 46.09 | 46.36 | 45.94 | 46.31 | 3,846,783 | +0.02(+0.04%) |
Mar 26, 2013 | 46.14 | 46.31 | 46.07 | 46.30 | 3,765,180 | +0.23(+0.49%) |
Mar 25, 2013 | 46.25 | 46.44 | 45.85 | 46.07 | 5,186,860 | -0.08(-0.17%) |
Mar 22, 2013 | 45.83 | 46.16 | 45.81 | 46.15 | 7,881,436 | +0.56(+1.23%) |
Mar 21, 2013 | 45.73 | 45.87 | 45.44 | 45.59 | 5,917,233 | -0.39(-0.84%) |
Mar 20, 2013 | 45.74 | 46.08 | 45.74 | 45.97 | 4,695,180 | +0.53(+1.16%) |
Mar 19, 2013 | 45.94 | 45.94 | 45.14 | 45.45 | 7,127,108 | -0.32(-0.71%) |
Mar 18, 2013 | 45.71 | 45.96 | 45.54 | 45.77 | 5,944,305 | -0.35(-0.76%) |
Mar 15, 2013 | 46.22 | 46.29 | 46.02 | 46.12 | 6,897,387 | -0.18(-0.38%) |
Mar 14, 2013 | 46.32 | 46.35 | 46.13 | 46.30 | 4,242,058 | +0.05(+0.11%) |
Mar 13, 2013 | 46.01 | 46.27 | 45.94 | 46.25 | 4,387,689 | +0.25(+0.55%) |
Mar 12, 2013 | 46.08 | 46.16 | 45.84 | 45.99 | 4,260,062 | -0.13(-0.28%) |
Mar 11, 2013 | 45.97 | 46.16 | 45.91 | 46.12 | 3,668,087 | +0.11(+0.25%) |
Mar 08, 2013 | 45.78 | 46.08 | 45.60 | 46.01 | 4,623,755 | +0.48(+1.06%) |
Mar 07, 2013 | 45.48 | 45.56 | 45.40 | 45.53 | 3,823,475 | +0.08(+0.17%) |
Mar 06, 2013 | 45.58 | 45.74 | 45.40 | 45.45 | 4,032,929 | -0.03(-0.08%) |
Mar 05, 2013 | 45.23 | 45.55 | 45.18 | 45.49 | 7,141,315 | +0.45(+1.01%) |
Mar 04, 2013 | 44.44 | 45.03 | 44.44 | 45.03 | 8,073,209 | +0.39(+0.88%) |
Mar 01, 2013 | 44.10 | 44.64 | 44.02 | 44.64 | 5,182,830 | +0.10(+0.24%) |
Feb 28, 2013 | 44.37 | 44.66 | 44.29 | 44.53 | 6,662,441 | +0.22(+0.49%) |
Feb 27, 2013 | 43.74 | 44.46 | 43.63 | 44.31 | 5,834,273 | +0.66(+1.52%) |
Feb 26, 2013 | 43.40 | 43.73 | 43.26 | 43.65 | 9,003,468 | +0.43(+0.99%) |
Feb 25, 2013 | 44.16 | 44.20 | 43.19 | 43.22 | 6,089,130 | -0.68(-1.55%) |
Feb 22, 2013 | 43.84 | 43.92 | 43.56 | 43.90 | 6,107,570 | +0.24(+0.56%) |
Feb 21, 2013 | 43.92 | 43.96 | 43.50 | 43.66 | 10,010,314 | -0.37(-0.83%) |
Feb 20, 2013 | 44.70 | 44.79 | 44.02 | 44.02 | 7,991,294 | -0.68(-1.53%) |
Feb 19, 2013 | 44.57 | 44.74 | 44.50 | 44.71 | 8,074,512 | +0.17(+0.37%) |
Feb 15, 2013 | 44.52 | 44.74 | 44.30 | 44.54 | 14,054,654 | +0.05(+0.12%) |
Feb 14, 2013 | 44.31 | 44.58 | 44.30 | 44.49 | 5,361,008 | +0.02(+0.04%) |
Feb 13, 2013 | 44.65 | 44.76 | 44.33 | 44.47 | 6,670,259 | +0.10(+0.22%) |
Feb 12, 2013 | 44.21 | 44.46 | 44.20 | 44.37 | 5,220,910 | +0.17(+0.40%) |
Feb 11, 2013 | 44.38 | 44.38 | 44.12 | 44.20 | 2,729,447 | -0.15(-0.34%) |
Feb 08, 2013 | 44.11 | 44.37 | 44.05 | 44.35 | 3,346,384 | +0.34(+0.77%) |
Feb 07, 2013 | 44.12 | 44.16 | 43.57 | 44.01 | 5,907,457 | -0.10(-0.22%) |
Feb 06, 2013 | 44.05 | 44.23 | 43.89 | 44.10 | 5,794,253 | +0.56(+1.29%) |
Feb 04, 2013 | 43.83 | 43.99 | 43.53 | 43.54 | 4,698,846 | -0.54(-1.23%) |