Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 50.46 | 50.97 | 50.33 | 50.95 | 11,391,981 | +0.49(+0.98%) |
Apr 29, 2013 | 50.23 | 50.47 | 50.08 | 50.46 | 6,303,082 | +0.39(+0.78%) |
Apr 26, 2013 | 50.22 | 50.30 | 50.03 | 50.07 | 6,050,208 | -0.23(-0.46%) |
Apr 25, 2013 | 50.27 | 50.49 | 49.93 | 50.30 | 12,832,016 | -0.06(-0.12%) |
Apr 24, 2013 | 50.34 | 50.37 | 50.08 | 50.36 | 7,556,724 | +0.16(+0.32%) |
Apr 23, 2013 | 50.09 | 50.28 | 49.83 | 50.20 | 8,731,686 | +0.29(+0.58%) |
Apr 22, 2013 | 49.92 | 50.03 | 49.58 | 49.91 | 7,730,867 | +0.07(+0.14%) |
Apr 19, 2013 | 49.55 | 49.92 | 49.26 | 49.84 | 24,449,846 | +0.57(+1.15%) |
Apr 18, 2013 | 49.30 | 49.37 | 48.99 | 49.27 | 23,873,584 | +0.00(+0.00%) |
Apr 17, 2013 | 49.68 | 49.70 | 48.94 | 49.27 | 12,908,222 | -0.60(-1.21%) |
Apr 16, 2013 | 49.38 | 49.90 | 49.10 | 49.87 | 9,785,722 | +0.78(+1.58%) |
Apr 15, 2013 | 50.01 | 50.11 | 49.10 | 49.10 | 14,749,149 | -1.26(-2.49%) |
Apr 12, 2013 | 49.99 | 50.35 | 49.92 | 50.35 | 9,960,695 | +0.29(+0.58%) |
Apr 11, 2013 | 49.87 | 50.30 | 49.83 | 50.06 | 16,057,707 | +0.24(+0.49%) |
Apr 10, 2013 | 49.64 | 49.90 | 49.55 | 49.82 | 8,053,788 | +0.29(+0.59%) |
Apr 09, 2013 | 49.58 | 49.69 | 49.25 | 49.53 | 9,378,363 | +0.02(+0.04%) |
Apr 08, 2013 | 49.20 | 49.56 | 48.88 | 49.51 | 13,689,658 | +0.46(+0.93%) |
Apr 05, 2013 | 48.47 | 49.05 | 48.38 | 49.05 | 13,292,636 | +0.13(+0.27%) |
Apr 04, 2013 | 48.27 | 48.97 | 48.19 | 48.92 | 21,693,306 | +0.71(+1.47%) |
Apr 03, 2013 | 48.63 | 48.63 | 48.05 | 48.21 | 8,516,298 | -0.26(-0.53%) |
Apr 02, 2013 | 48.52 | 48.63 | 48.36 | 48.47 | 11,078,672 | +0.12(+0.26%) |
Apr 01, 2013 | 48.21 | 48.34 | 47.97 | 48.34 | 15,393,015 | +0.15(+0.32%) |
Mar 28, 2013 | 48.04 | 48.24 | 47.88 | 48.19 | 14,654,172 | +0.22(+0.46%) |
Mar 27, 2013 | 47.73 | 48.00 | 47.63 | 47.97 | 8,287,229 | +0.08(+0.16%) |
Mar 26, 2013 | 47.60 | 47.93 | 47.60 | 47.89 | 12,801,967 | +0.35(+0.74%) |
Mar 25, 2013 | 47.81 | 47.85 | 47.45 | 47.54 | 15,817,398 | -0.03(-0.07%) |
Mar 22, 2013 | 47.44 | 47.63 | 47.35 | 47.57 | 7,527,323 | +0.29(+0.61%) |
Mar 21, 2013 | 47.24 | 47.60 | 47.24 | 47.28 | 6,989,837 | -0.16(-0.33%) |
Mar 20, 2013 | 47.44 | 47.44 | 47.20 | 47.44 | 13,780,389 | +0.28(+0.58%) |
Mar 19, 2013 | 47.50 | 47.55 | 46.92 | 47.16 | 12,085,643 | -0.34(-0.71%) |
Mar 18, 2013 | 47.21 | 47.51 | 47.21 | 47.50 | 25,207,806 | -0.13(-0.27%) |
Mar 15, 2013 | 47.55 | 47.65 | 47.36 | 47.63 | 10,302,443 | +0.02(+0.04%) |
Mar 14, 2013 | 47.42 | 47.67 | 47.36 | 47.61 | 15,093,854 | +0.25(+0.54%) |
Mar 13, 2013 | 47.33 | 47.45 | 47.15 | 47.36 | 9,000,461 | +0.01(+0.03%) |
Mar 12, 2013 | 47.51 | 47.51 | 47.23 | 47.34 | 9,084,214 | -0.17(-0.36%) |
Mar 11, 2013 | 47.43 | 47.51 | 47.20 | 47.51 | 17,271,696 | +0.19(+0.39%) |
Mar 08, 2013 | 47.50 | 47.54 | 47.07 | 47.33 | 10,083,114 | +0.03(+0.06%) |
Mar 07, 2013 | 47.55 | 47.61 | 47.24 | 47.30 | 10,112,692 | -0.17(-0.36%) |
Mar 06, 2013 | 47.75 | 47.83 | 47.33 | 47.47 | 16,900,234 | -0.18(-0.38%) |
Mar 05, 2013 | 47.53 | 47.74 | 47.29 | 47.65 | 8,982,039 | +0.36(+0.77%) |
Mar 04, 2013 | 46.85 | 47.39 | 46.85 | 47.29 | 13,944,433 | +0.35(+0.75%) |
Mar 01, 2013 | 46.66 | 46.99 | 46.48 | 46.94 | 16,476,907 | +0.09(+0.19%) |
Feb 28, 2013 | 46.78 | 47.07 | 46.74 | 46.85 | 11,513,325 | +0.01(+0.01%) |
Feb 27, 2013 | 46.48 | 47.05 | 46.39 | 46.84 | 11,160,564 | +0.36(+0.77%) |
Feb 26, 2013 | 46.30 | 46.54 | 46.08 | 46.48 | 10,817,340 | +0.41(+0.88%) |
Feb 25, 2013 | 46.98 | 47.08 | 46.07 | 46.08 | 13,384,776 | -0.79(-1.69%) |
Feb 22, 2013 | 46.65 | 46.87 | 46.62 | 46.87 | 9,641,604 | +0.40(+0.86%) |
Feb 21, 2013 | 46.74 | 46.82 | 46.35 | 46.47 | 19,085,540 | -0.36(-0.78%) |
Feb 20, 2013 | 47.21 | 47.37 | 46.83 | 46.83 | 14,502,648 | -0.40(-0.84%) |
Feb 19, 2013 | 47.06 | 47.24 | 46.95 | 47.23 | 17,721,266 | +0.32(+0.69%) |
Feb 15, 2013 | 46.90 | 46.93 | 46.73 | 46.91 | 9,378,701 | +0.05(+0.12%) |
Feb 14, 2013 | 47.03 | 47.03 | 46.81 | 46.85 | 5,962,307 | -0.19(-0.39%) |
Feb 13, 2013 | 47.14 | 47.20 | 46.91 | 47.04 | 6,424,740 | -0.02(-0.04%) |
Feb 12, 2013 | 46.85 | 47.06 | 46.74 | 47.06 | 10,496,284 | +0.28(+0.59%) |
Feb 11, 2013 | 46.67 | 46.80 | 46.67 | 46.78 | 8,865,734 | +0.05(+0.10%) |
Feb 08, 2013 | 46.37 | 46.75 | 46.37 | 46.74 | 11,835,761 | +0.46(+1.00%) |
Feb 07, 2013 | 46.63 | 46.65 | 46.18 | 46.28 | 12,197,447 | -0.22(-0.47%) |
Feb 06, 2013 | 46.30 | 46.56 | 46.21 | 46.50 | 6,528,227 | +0.02(+0.04%) |
Feb 04, 2013 | 46.41 | 46.62 | 46.30 | 46.48 | 20,626,780 | -0.10(-0.21%) |