Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 49.80 | 50.43 | 49.62 | 50.31 | 2,719,989 | +0.71(+1.43%) |
Apr 29, 2013 | 49.60 | 49.83 | 49.22 | 49.60 | 3,161,575 | +0.32(+0.65%) |
Apr 26, 2013 | 49.82 | 49.74 | 49.28 | 49.29 | 3,370,074 | -0.46(-0.92%) |
Apr 25, 2013 | 50.38 | 50.69 | 49.49 | 49.74 | 4,864,455 | -0.74(-1.47%) |
Apr 24, 2013 | 52.05 | 52.05 | 49.65 | 50.49 | 0 | -2.46(-4.64%) |
Apr 23, 2013 | 52.44 | 53.03 | 52.19 | 52.94 | 1,496,909 | +0.90(+1.73%) |
Apr 22, 2013 | 52.23 | 52.23 | 51.19 | 52.04 | 1,322,192 | +0.32(+0.62%) |
Apr 19, 2013 | 51.21 | 51.89 | 50.75 | 51.72 | 2,263,938 | +0.72(+1.42%) |
Apr 18, 2013 | 51.79 | 51.97 | 50.85 | 51.00 | 1,386,628 | -0.76(-1.46%) |
Apr 17, 2013 | 52.17 | 52.28 | 51.32 | 51.76 | 2,070,739 | -1.03(-1.96%) |
Apr 16, 2013 | 52.08 | 52.82 | 51.87 | 52.79 | 1,556,242 | +1.19(+2.30%) |
Apr 15, 2013 | 53.17 | 53.28 | 51.58 | 51.60 | 1,688,369 | -1.69(-3.18%) |
Apr 12, 2013 | 53.26 | 53.43 | 52.79 | 53.30 | 1,354,518 | -0.06(-0.12%) |
Apr 11, 2013 | 52.92 | 53.53 | 52.74 | 53.36 | 1,640,099 | +0.58(+1.09%) |
Apr 10, 2013 | 51.78 | 52.86 | 51.67 | 52.78 | 1,660,611 | +1.12(+2.18%) |
Apr 09, 2013 | 51.62 | 52.07 | 51.41 | 51.66 | 1,493,762 | +0.17(+0.34%) |
Apr 08, 2013 | 50.82 | 51.49 | 50.62 | 51.49 | 1,278,487 | +0.65(+1.27%) |
Apr 05, 2013 | 50.55 | 50.92 | 50.10 | 50.84 | 1,338,486 | -0.44(-0.85%) |
Apr 04, 2013 | 51.10 | 51.63 | 50.92 | 51.28 | 1,158,223 | +0.44(+0.87%) |
Apr 03, 2013 | 51.82 | 52.03 | 50.71 | 50.83 | 1,686,962 | -1.11(-2.14%) |
Apr 02, 2013 | 51.89 | 52.06 | 51.58 | 51.94 | 1,909,919 | +0.41(+0.79%) |
Apr 01, 2013 | 52.05 | 52.12 | 51.36 | 51.53 | 1,057,625 | -0.42(-0.81%) |
Mar 28, 2013 | 51.47 | 52.10 | 51.37 | 51.96 | 1,584,496 | +0.50(+0.97%) |
Mar 27, 2013 | 51.42 | 51.76 | 51.15 | 51.46 | 1,931,975 | -0.42(-0.82%) |
Mar 26, 2013 | 51.42 | 51.90 | 51.30 | 51.88 | 1,538,973 | +0.61(+1.19%) |
Mar 25, 2013 | 51.73 | 51.80 | 51.01 | 51.27 | 1,724,342 | -0.17(-0.32%) |
Mar 22, 2013 | 49.74 | 51.87 | 49.74 | 51.44 | 1,566,786 | +0.28(+0.56%) |
Mar 21, 2013 | 51.65 | 51.87 | 50.94 | 51.15 | 1,946,261 | -0.75(-1.44%) |
Mar 20, 2013 | 52.09 | 52.60 | 51.69 | 51.90 | 1,792,896 | +0.33(+0.65%) |
Mar 19, 2013 | 52.07 | 52.12 | 51.20 | 51.57 | 2,336,172 | -0.28(-0.54%) |
Mar 18, 2013 | 51.89 | 52.18 | 51.60 | 51.85 | 1,853,629 | -0.59(-1.12%) |
Mar 15, 2013 | 52.07 | 52.71 | 51.89 | 52.44 | 3,467,384 | +0.08(+0.16%) |
Mar 14, 2013 | 52.35 | 52.74 | 52.21 | 52.35 | 2,169,603 | +0.27(+0.52%) |
Mar 13, 2013 | 51.89 | 52.16 | 51.73 | 52.08 | 1,354,658 | +0.30(+0.58%) |
Mar 12, 2013 | 52.08 | 52.23 | 51.50 | 51.78 | 1,398,534 | -0.40(-0.76%) |
Mar 11, 2013 | 51.76 | 52.23 | 51.61 | 52.18 | 1,903,115 | +0.26(+0.49%) |
Mar 08, 2013 | 52.09 | 52.09 | 51.41 | 51.92 | 1,957,027 | +0.27(+0.52%) |
Mar 07, 2013 | 51.42 | 51.71 | 51.07 | 51.65 | 1,680,675 | +0.41(+0.79%) |
Mar 06, 2013 | 51.34 | 51.54 | 51.03 | 51.25 | 1,740,356 | +0.20(+0.39%) |
Mar 05, 2013 | 50.38 | 51.24 | 50.18 | 51.05 | 1,962,745 | +0.93(+1.86%) |
Mar 04, 2013 | 49.41 | 50.11 | 49.23 | 50.11 | 1,740,740 | +0.58(+1.17%) |
Mar 01, 2013 | 49.17 | 49.62 | 48.49 | 49.53 | 1,780,456 | +0.38(+0.77%) |
Feb 28, 2013 | 49.35 | 49.60 | 49.13 | 49.15 | 2,409,501 | -0.37(-0.74%) |
Feb 27, 2013 | 48.31 | 49.74 | 48.23 | 49.52 | 1,815,033 | +0.86(+1.76%) |
Feb 26, 2013 | 48.64 | 48.89 | 48.24 | 48.66 | 2,178,734 | +0.26(+0.53%) |
Feb 25, 2013 | 50.07 | 50.13 | 48.36 | 48.41 | 2,821,464 | -1.24(-2.50%) |
Feb 22, 2013 | 49.61 | 49.83 | 49.27 | 49.65 | 2,303,071 | +0.35(+0.70%) |
Feb 21, 2013 | 49.73 | 49.93 | 49.12 | 49.31 | 1,924,660 | -0.48(-0.96%) |
Feb 20, 2013 | 50.89 | 50.95 | 49.76 | 49.78 | 2,390,211 | -1.18(-2.32%) |
Feb 19, 2013 | 50.65 | 51.03 | 50.47 | 50.96 | 1,990,515 | +0.47(+0.93%) |
Feb 15, 2013 | 50.68 | 50.80 | 50.14 | 50.49 | 3,201,699 | -0.49(-0.96%) |
Feb 14, 2013 | 51.11 | 51.32 | 50.89 | 50.98 | 1,971,275 | -0.26(-0.50%) |
Feb 13, 2013 | 51.23 | 51.40 | 50.85 | 51.24 | 1,602,148 | +0.32(+0.62%) |
Feb 12, 2013 | 50.58 | 51.04 | 50.58 | 50.92 | 1,196,002 | +0.43(+0.85%) |
Feb 11, 2013 | 50.56 | 50.65 | 50.28 | 50.49 | 1,397,464 | -0.10(-0.19%) |
Feb 08, 2013 | 50.40 | 50.78 | 50.25 | 50.59 | 1,252,605 | +0.26(+0.51%) |
Feb 07, 2013 | 50.54 | 50.67 | 49.89 | 50.33 | 1,600,802 | -0.06(-0.12%) |
Feb 06, 2013 | 50.27 | 50.44 | 49.91 | 50.40 | 2,402,843 | +1.00(+2.03%) |
Feb 04, 2013 | 50.00 | 50.00 | 49.35 | 49.40 | 2,544,737 | -1.06(-2.11%) |