Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.38 | 46.74 | 45.92 | 46.14 | 4,684,993 | -0.29(-0.63%) |
Apr 29, 2013 | 45.89 | 46.73 | 45.65 | 46.43 | 3,055,009 | +1.07(+2.36%) |
Apr 26, 2013 | 46.35 | 46.41 | 45.32 | 45.36 | 6,141,459 | -1.04(-2.25%) |
Apr 25, 2013 | 45.76 | 47.04 | 45.45 | 46.41 | 5,938,536 | +0.73(+1.61%) |
Apr 24, 2013 | 44.57 | 45.87 | 44.56 | 45.67 | 5,039,005 | +1.12(+2.50%) |
Apr 23, 2013 | 44.52 | 44.70 | 43.90 | 44.56 | 5,823,864 | +0.23(+0.52%) |
Apr 22, 2013 | 43.39 | 44.49 | 43.23 | 44.33 | 5,683,824 | +1.13(+2.61%) |
Apr 19, 2013 | 44.24 | 44.28 | 43.01 | 43.20 | 6,507,610 | -0.71(-1.62%) |
Apr 18, 2013 | 43.94 | 44.16 | 42.67 | 43.91 | 9,064,323 | +0.19(+0.43%) |
Apr 17, 2013 | 44.71 | 44.88 | 43.21 | 43.73 | 8,050,100 | -1.65(-3.63%) |
Apr 16, 2013 | 44.87 | 45.56 | 44.11 | 45.37 | 5,956,737 | +1.13(+2.55%) |
Apr 15, 2013 | 46.60 | 46.60 | 44.22 | 44.25 | 7,583,291 | -3.02(-6.40%) |
Apr 12, 2013 | 48.48 | 48.67 | 47.22 | 47.27 | 5,320,406 | -1.50(-3.08%) |
Apr 11, 2013 | 49.06 | 49.30 | 48.57 | 48.77 | 3,887,669 | -0.14(-0.28%) |
Apr 10, 2013 | 48.89 | 49.51 | 48.86 | 48.91 | 3,580,533 | +0.14(+0.29%) |
Apr 09, 2013 | 48.32 | 49.13 | 47.99 | 48.77 | 3,010,294 | +0.52(+1.07%) |
Apr 08, 2013 | 47.51 | 48.38 | 47.35 | 48.25 | 3,320,207 | +0.81(+1.72%) |
Apr 05, 2013 | 46.01 | 47.48 | 45.92 | 47.44 | 5,597,573 | +0.72(+1.54%) |
Apr 04, 2013 | 47.94 | 47.94 | 46.63 | 46.72 | 6,240,013 | -1.23(-2.57%) |
Apr 03, 2013 | 49.07 | 49.21 | 47.82 | 47.95 | 4,389,765 | -1.12(-2.29%) |
Apr 02, 2013 | 48.98 | 49.45 | 48.69 | 49.07 | 4,082,813 | +0.21(+0.42%) |
Apr 01, 2013 | 48.70 | 48.99 | 48.15 | 48.87 | 2,968,228 | +0.17(+0.34%) |
Mar 28, 2013 | 48.74 | 49.11 | 48.46 | 48.70 | 3,999,151 | -0.05(-0.10%) |
Mar 27, 2013 | 48.63 | 48.93 | 47.98 | 48.75 | 4,835,378 | -0.27(-0.54%) |
Mar 26, 2013 | 47.33 | 49.20 | 47.29 | 49.02 | 6,400,759 | +1.89(+4.02%) |
Mar 25, 2013 | 47.83 | 48.22 | 46.78 | 47.12 | 4,058,866 | -0.40(-0.85%) |
Mar 22, 2013 | 47.32 | 47.56 | 47.01 | 47.52 | 3,669,336 | +0.41(+0.87%) |
Mar 21, 2013 | 47.63 | 48.24 | 47.09 | 47.11 | 5,299,491 | -0.89(-1.85%) |
Mar 20, 2013 | 48.81 | 48.98 | 47.98 | 48.00 | 4,979,922 | -0.39(-0.81%) |
Mar 19, 2013 | 49.09 | 49.25 | 48.18 | 48.40 | 3,304,936 | -0.63(-1.29%) |
Mar 18, 2013 | 49.02 | 49.59 | 48.79 | 49.03 | 3,647,195 | -0.57(-1.14%) |
Mar 15, 2013 | 49.99 | 50.51 | 49.59 | 49.59 | 6,546,010 | -0.54(-1.07%) |
Mar 14, 2013 | 49.62 | 50.20 | 49.54 | 50.13 | 3,744,477 | +0.74(+1.50%) |
Mar 13, 2013 | 49.43 | 49.88 | 49.24 | 49.39 | 3,464,622 | -0.08(-0.15%) |
Mar 12, 2013 | 49.24 | 49.59 | 49.10 | 49.46 | 3,399,674 | +0.54(+1.10%) |
Mar 11, 2013 | 48.80 | 49.19 | 48.45 | 48.92 | 2,740,201 | -0.01(-0.02%) |
Mar 08, 2013 | 48.75 | 49.02 | 48.48 | 48.93 | 3,220,675 | +0.43(+0.88%) |
Mar 07, 2013 | 47.82 | 48.76 | 47.67 | 48.51 | 3,211,641 | +0.75(+1.56%) |
Mar 06, 2013 | 47.60 | 47.89 | 47.27 | 47.76 | 5,376,273 | +0.34(+0.72%) |
Mar 05, 2013 | 46.80 | 47.55 | 46.55 | 47.42 | 5,148,599 | +1.11(+2.39%) |
Mar 04, 2013 | 46.69 | 46.73 | 46.01 | 46.31 | 4,934,074 | -0.46(-0.98%) |
Mar 01, 2013 | 47.40 | 47.67 | 46.48 | 46.77 | 7,530,200 | -1.03(-2.16%) |
Feb 28, 2013 | 48.24 | 48.66 | 47.76 | 47.80 | 5,690,234 | -0.46(-0.95%) |
Feb 27, 2013 | 46.81 | 48.34 | 46.68 | 48.26 | 6,206,018 | +1.30(+2.77%) |
Feb 26, 2013 | 46.53 | 47.09 | 45.92 | 46.96 | 5,165,664 | +0.66(+1.42%) |
Feb 25, 2013 | 47.79 | 48.28 | 46.26 | 46.30 | 6,825,168 | -1.36(-2.85%) |
Feb 22, 2013 | 47.53 | 47.85 | 47.03 | 47.66 | 5,977,625 | +0.49(+1.05%) |
Feb 21, 2013 | 48.10 | 48.32 | 46.98 | 47.17 | 7,661,710 | -1.27(-2.63%) |
Feb 20, 2013 | 49.98 | 50.10 | 48.41 | 48.44 | 6,500,297 | -1.52(-3.05%) |
Feb 19, 2013 | 49.65 | 50.03 | 49.45 | 49.97 | 5,174,405 | +0.84(+1.71%) |
Feb 15, 2013 | 50.67 | 50.95 | 48.59 | 49.13 | 8,348,985 | -1.57(-3.10%) |
Feb 14, 2013 | 52.50 | 52.55 | 50.60 | 50.70 | 7,773,426 | -0.10(-0.20%) |
Feb 13, 2013 | 50.99 | 51.11 | 50.46 | 50.80 | 4,176,246 | -0.19(-0.37%) |
Feb 12, 2013 | 50.76 | 51.22 | 50.50 | 50.99 | 4,552,615 | +0.29(+0.57%) |
Feb 11, 2013 | 50.68 | 50.83 | 50.24 | 50.70 | 4,465,613 | +0.02(+0.04%) |
Feb 08, 2013 | 49.49 | 50.72 | 49.49 | 50.68 | 4,736,913 | +1.33(+2.70%) |
Feb 07, 2013 | 49.33 | 49.48 | 48.69 | 49.35 | 3,045,028 | +0.04(+0.08%) |
Feb 06, 2013 | 48.57 | 49.40 | 48.49 | 49.31 | 2,273,810 | +0.91(+1.87%) |
Feb 04, 2013 | 48.55 | 48.59 | 48.14 | 48.40 | 3,525,441 | -0.50(-1.02%) |