Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 54.18 | 54.54 | 54.02 | 54.41 | 1,433,536 | +0.25(+0.46%) |
Apr 29, 2013 | 54.55 | 54.59 | 53.93 | 54.16 | 907,654 | -0.36(-0.67%) |
Apr 26, 2013 | 54.98 | 54.80 | 54.51 | 54.53 | 620,684 | -0.27(-0.49%) |
Apr 25, 2013 | 53.65 | 55.12 | 53.65 | 54.80 | 1,068,420 | +1.52(+2.85%) |
Apr 24, 2013 | 53.57 | 53.63 | 53.21 | 53.27 | 1,551,467 | -0.02(-0.03%) |
Apr 23, 2013 | 52.79 | 53.44 | 51.69 | 53.29 | 1,254,253 | +0.60(+1.15%) |
Apr 22, 2013 | 52.19 | 53.00 | 51.69 | 52.69 | 1,278,411 | +0.57(+1.09%) |
Apr 19, 2013 | 52.36 | 52.44 | 51.31 | 52.12 | 1,397,308 | -0.12(-0.24%) |
Apr 18, 2013 | 52.18 | 52.37 | 51.78 | 52.24 | 857,357 | +0.15(+0.29%) |
Apr 17, 2013 | 51.80 | 52.21 | 51.46 | 52.09 | 958,374 | +0.10(+0.19%) |
Apr 16, 2013 | 51.86 | 52.14 | 51.54 | 51.99 | 858,203 | +0.57(+1.11%) |
Apr 15, 2013 | 52.18 | 52.32 | 51.40 | 51.43 | 982,316 | -0.99(-1.88%) |
Apr 12, 2013 | 52.41 | 52.63 | 52.19 | 52.41 | 797,758 | -0.15(-0.29%) |
Apr 11, 2013 | 52.29 | 52.79 | 52.09 | 52.56 | 909,647 | +0.25(+0.48%) |
Apr 10, 2013 | 51.64 | 52.53 | 51.33 | 52.31 | 876,347 | +0.78(+1.52%) |
Apr 09, 2013 | 50.80 | 51.72 | 50.79 | 51.53 | 626,567 | +0.88(+1.74%) |
Apr 08, 2013 | 50.07 | 50.70 | 49.99 | 50.65 | 752,223 | +0.61(+1.23%) |
Apr 05, 2013 | 49.83 | 50.07 | 49.67 | 50.04 | 659,286 | -0.36(-0.72%) |
Apr 04, 2013 | 50.10 | 50.42 | 49.79 | 50.40 | 672,440 | +0.43(+0.85%) |
Apr 03, 2013 | 50.92 | 51.03 | 49.95 | 49.98 | 842,888 | -1.02(-2.00%) |
Apr 02, 2013 | 50.67 | 51.04 | 50.31 | 51.00 | 830,325 | +0.55(+1.09%) |
Apr 01, 2013 | 51.09 | 51.24 | 50.09 | 50.45 | 468,568 | -0.76(-1.48%) |
Mar 28, 2013 | 50.31 | 51.28 | 50.18 | 51.20 | 890,950 | +0.85(+1.70%) |
Mar 27, 2013 | 49.95 | 50.41 | 49.64 | 50.35 | 580,958 | +0.15(+0.30%) |
Mar 26, 2013 | 50.22 | 50.26 | 50.04 | 50.20 | 593,762 | +0.20(+0.39%) |
Mar 25, 2013 | 50.23 | 50.32 | 49.83 | 50.00 | 988,799 | -0.15(-0.30%) |
Mar 22, 2013 | 50.50 | 50.50 | 49.98 | 50.15 | 529,548 | -0.18(-0.35%) |
Mar 21, 2013 | 50.29 | 50.53 | 50.16 | 50.33 | 513,670 | -0.22(-0.44%) |
Mar 20, 2013 | 50.11 | 50.88 | 49.85 | 50.55 | 805,740 | +0.56(+1.12%) |
Mar 19, 2013 | 50.11 | 50.48 | 49.68 | 49.99 | 908,542 | +0.05(+0.11%) |
Mar 18, 2013 | 49.80 | 50.19 | 49.45 | 49.94 | 1,099,210 | -0.23(-0.46%) |
Mar 15, 2013 | 50.04 | 50.35 | 49.88 | 50.17 | 1,554,358 | -0.05(-0.11%) |
Mar 14, 2013 | 50.43 | 50.54 | 50.13 | 50.23 | 1,027,971 | -0.01(-0.02%) |
Mar 13, 2013 | 50.17 | 50.42 | 49.25 | 50.23 | 1,107,293 | -0.04(-0.07%) |
Mar 12, 2013 | 50.44 | 50.55 | 49.90 | 50.27 | 1,273,604 | -0.16(-0.32%) |
Mar 11, 2013 | 50.53 | 50.66 | 50.21 | 50.43 | 993,105 | -0.09(-0.18%) |
Mar 08, 2013 | 50.47 | 50.58 | 49.74 | 50.52 | 1,009,875 | +0.28(+0.57%) |
Mar 07, 2013 | 50.54 | 50.56 | 50.09 | 50.23 | 763,891 | -0.28(-0.56%) |
Mar 06, 2013 | 50.63 | 50.82 | 50.47 | 50.52 | 818,749 | +0.13(+0.26%) |
Mar 05, 2013 | 50.10 | 50.70 | 50.04 | 50.39 | 1,099,888 | +0.35(+0.69%) |
Mar 04, 2013 | 49.75 | 50.20 | 49.51 | 50.04 | 1,320,008 | +0.37(+0.75%) |
Mar 01, 2013 | 48.71 | 49.91 | 48.70 | 49.66 | 1,609,707 | +0.66(+1.34%) |
Feb 28, 2013 | 48.30 | 49.02 | 48.27 | 49.01 | 1,466,542 | +0.63(+1.30%) |
Feb 27, 2013 | 47.59 | 48.38 | 47.42 | 48.38 | 1,260,375 | +0.96(+2.03%) |
Feb 26, 2013 | 47.37 | 47.64 | 46.94 | 47.42 | 1,020,464 | +0.18(+0.38%) |
Feb 25, 2013 | 48.34 | 48.64 | 47.24 | 47.24 | 1,249,025 | -0.91(-1.88%) |
Feb 22, 2013 | 48.16 | 48.57 | 47.96 | 48.14 | 857,309 | +0.15(+0.31%) |
Feb 21, 2013 | 48.02 | 48.29 | 47.70 | 47.99 | 1,632,917 | -0.06(-0.13%) |
Feb 20, 2013 | 49.56 | 49.92 | 48.05 | 48.06 | 1,777,775 | -1.36(-2.75%) |
Feb 19, 2013 | 48.85 | 49.82 | 47.35 | 49.42 | 1,372,648 | +0.56(+1.14%) |
Feb 15, 2013 | 48.17 | 48.97 | 47.99 | 48.86 | 1,168,742 | +0.81(+1.70%) |
Feb 14, 2013 | 47.76 | 48.28 | 47.50 | 48.04 | 809,504 | +0.21(+0.44%) |
Feb 13, 2013 | 48.15 | 48.26 | 47.58 | 47.83 | 1,560,479 | -0.27(-0.57%) |
Feb 12, 2013 | 48.78 | 48.84 | 47.95 | 48.11 | 1,360,871 | -0.58(-1.20%) |
Feb 11, 2013 | 48.99 | 49.19 | 48.42 | 48.69 | 1,488,937 | -0.51(-1.04%) |
Feb 08, 2013 | 49.45 | 50.00 | 48.51 | 49.20 | 2,516,793 | -0.24(-0.48%) |
Feb 07, 2013 | 52.72 | 52.91 | 49.06 | 49.44 | 3,991,208 | -3.45(-6.51%) |
Feb 06, 2013 | 52.49 | 52.98 | 52.24 | 52.89 | 684,977 | +0.69(+1.32%) |
Feb 04, 2013 | 52.25 | 52.63 | 52.07 | 52.20 | 654,083 | -0.30(-0.57%) |