Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 48.14 | 48.30 | 47.85 | 48.25 | 3,492,555 | +0.00(+0.00%) |
Apr 29, 2013 | 48.15 | 48.38 | 48.03 | 48.25 | 2,584,767 | +0.22(+0.45%) |
Apr 26, 2013 | 48.18 | 48.39 | 48.01 | 48.03 | 3,790,351 | -0.18(-0.37%) |
Apr 25, 2013 | 48.13 | 48.35 | 47.93 | 48.21 | 3,118,699 | +0.27(+0.56%) |
Apr 24, 2013 | 47.80 | 48.19 | 47.49 | 47.94 | 2,824,867 | +0.20(+0.42%) |
Apr 23, 2013 | 47.89 | 47.89 | 47.38 | 47.74 | 2,924,255 | +0.08(+0.17%) |
Apr 22, 2013 | 47.68 | 47.78 | 47.42 | 47.66 | 2,267,485 | -0.04(-0.08%) |
Apr 19, 2013 | 47.12 | 47.72 | 46.99 | 47.70 | 3,198,476 | +0.71(+1.50%) |
Apr 18, 2013 | 47.00 | 47.18 | 46.80 | 46.99 | 2,581,204 | +0.06(+0.12%) |
Apr 17, 2013 | 47.02 | 47.07 | 46.54 | 46.93 | 3,366,697 | -0.27(-0.57%) |
Apr 16, 2013 | 46.69 | 47.22 | 46.48 | 47.20 | 4,016,947 | +0.82(+1.77%) |
Apr 15, 2013 | 46.72 | 47.22 | 46.38 | 46.38 | 3,921,083 | -0.44(-0.93%) |
Apr 12, 2013 | 46.84 | 47.10 | 46.70 | 46.82 | 3,969,432 | -0.13(-0.27%) |
Apr 11, 2013 | 46.79 | 47.13 | 46.68 | 46.95 | 3,754,649 | +0.24(+0.52%) |
Apr 10, 2013 | 46.82 | 47.02 | 46.63 | 46.70 | 3,320,807 | +0.11(+0.23%) |
Apr 09, 2013 | 46.90 | 46.90 | 46.54 | 46.59 | 3,039,379 | -0.25(-0.53%) |
Apr 08, 2013 | 46.16 | 46.89 | 46.00 | 46.84 | 5,355,279 | +0.62(+1.33%) |
Apr 05, 2013 | 45.77 | 46.26 | 45.71 | 46.23 | 5,542,903 | +0.17(+0.36%) |
Apr 04, 2013 | 45.95 | 46.18 | 45.95 | 46.06 | 7,372,614 | +0.05(+0.11%) |
Apr 03, 2013 | 46.39 | 46.62 | 45.92 | 46.01 | 6,196,551 | -0.58(-1.25%) |
Apr 02, 2013 | 46.52 | 46.62 | 46.39 | 46.59 | 3,240,815 | +0.19(+0.41%) |
Apr 01, 2013 | 46.56 | 46.56 | 46.24 | 46.40 | 2,637,866 | -0.17(-0.37%) |
Mar 28, 2013 | 46.07 | 46.63 | 45.98 | 46.57 | 4,633,275 | +0.56(+1.21%) |
Mar 27, 2013 | 45.33 | 46.10 | 45.26 | 46.02 | 4,605,475 | +0.49(+1.09%) |
Mar 26, 2013 | 45.21 | 45.58 | 45.20 | 45.52 | 3,907,000 | +0.43(+0.95%) |
Mar 25, 2013 | 45.36 | 45.54 | 44.96 | 45.09 | 3,354,608 | -0.21(-0.47%) |
Mar 22, 2013 | 45.07 | 45.31 | 44.96 | 45.30 | 3,149,158 | +0.22(+0.50%) |
Mar 21, 2013 | 45.03 | 45.23 | 44.84 | 45.08 | 3,836,085 | -0.09(-0.20%) |
Mar 20, 2013 | 44.93 | 45.32 | 44.89 | 45.17 | 2,851,684 | +0.31(+0.70%) |
Mar 19, 2013 | 44.77 | 45.04 | 44.62 | 44.85 | 2,764,610 | +0.19(+0.42%) |
Mar 18, 2013 | 44.64 | 44.89 | 44.59 | 44.67 | 2,277,770 | -0.21(-0.47%) |
Mar 15, 2013 | 44.55 | 44.91 | 44.44 | 44.88 | 5,171,534 | +0.01(+0.03%) |
Mar 14, 2013 | 44.91 | 45.02 | 44.69 | 44.87 | 3,262,774 | +0.01(+0.03%) |
Mar 13, 2013 | 44.62 | 44.97 | 44.54 | 44.85 | 3,598,476 | +0.24(+0.53%) |
Mar 12, 2013 | 44.77 | 44.78 | 44.47 | 44.62 | 2,918,070 | -0.16(-0.36%) |
Mar 11, 2013 | 44.61 | 44.78 | 44.60 | 44.78 | 2,018,639 | +0.10(+0.22%) |
Mar 08, 2013 | 44.65 | 44.77 | 44.31 | 44.68 | 2,739,214 | +0.06(+0.13%) |
Mar 07, 2013 | 44.89 | 44.89 | 44.57 | 44.62 | 3,852,992 | -0.21(-0.47%) |
Mar 06, 2013 | 45.04 | 45.04 | 44.69 | 44.84 | 3,118,971 | -0.18(-0.40%) |
Mar 05, 2013 | 44.84 | 45.15 | 44.72 | 45.02 | 3,319,850 | +0.29(+0.65%) |
Mar 04, 2013 | 44.21 | 44.87 | 44.07 | 44.73 | 4,101,654 | +0.30(+0.66%) |
Mar 01, 2013 | 43.89 | 44.44 | 43.66 | 44.43 | 8,149,223 | +0.00(+0.00%) |
Feb 28, 2013 | 44.91 | 44.93 | 44.39 | 44.43 | 7,907,165 | -0.56(-1.25%) |
Feb 27, 2013 | 44.74 | 45.08 | 44.62 | 45.00 | 3,629,196 | +0.35(+0.78%) |
Feb 26, 2013 | 44.51 | 44.88 | 44.43 | 44.65 | 3,310,187 | +0.08(+0.19%) |
Feb 22, 2013 | 44.19 | 44.59 | 44.18 | 44.57 | 2,895,228 | +0.40(+0.92%) |
Feb 21, 2013 | 44.06 | 44.32 | 44.03 | 44.16 | 3,577,554 | -0.01(-0.03%) |
Feb 20, 2013 | 44.17 | 44.48 | 44.09 | 44.17 | 3,356,695 | -0.07(-0.16%) |
Feb 19, 2013 | 43.78 | 44.25 | 43.78 | 44.25 | 4,296,645 | +0.58(+1.32%) |
Feb 15, 2013 | 43.63 | 43.74 | 43.49 | 43.67 | 4,158,073 | +0.04(+0.09%) |
Feb 14, 2013 | 43.64 | 44.34 | 43.51 | 43.63 | 5,237,346 | -0.53(-1.19%) |
Feb 13, 2013 | 44.15 | 44.53 | 43.96 | 44.16 | 4,113,105 | -0.44(-0.98%) |
Feb 12, 2013 | 44.34 | 44.59 | 44.31 | 44.59 | 14,149,763 | +0.23(+0.52%) |
Feb 11, 2013 | 44.24 | 44.40 | 44.15 | 44.36 | 12,795,651 | +0.09(+0.20%) |
Feb 08, 2013 | 44.19 | 44.30 | 44.10 | 44.27 | 12,600,363 | -0.03(-0.06%) |
Feb 07, 2013 | 44.23 | 44.42 | 43.90 | 44.30 | 4,849,654 | -0.05(-0.10%) |
Feb 06, 2013 | 44.11 | 44.35 | 43.92 | 44.34 | 4,118,961 | +0.49(+1.11%) |
Feb 04, 2013 | 44.05 | 44.24 | 43.80 | 43.85 | 4,213,911 | -0.31(-0.71%) |