Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 50.61 | 50.81 | 49.83 | 50.43 | 6,775,454 | -0.07(-0.13%) |
Apr 29, 2013 | 50.45 | 50.90 | 50.33 | 50.50 | 5,781,865 | +0.45(+0.89%) |
Apr 26, 2013 | 49.87 | 50.62 | 49.94 | 50.05 | 6,895,708 | +0.12(+0.24%) |
Apr 25, 2013 | 49.76 | 50.00 | 49.32 | 49.94 | 6,736,473 | +0.46(+0.94%) |
Apr 24, 2013 | 49.57 | 49.86 | 49.42 | 49.47 | 6,990,694 | +0.21(+0.43%) |
Apr 23, 2013 | 50.05 | 49.84 | 49.23 | 49.26 | 7,459,729 | -0.57(-1.15%) |
Apr 22, 2013 | 50.48 | 50.58 | 49.35 | 49.84 | 7,154,568 | -0.69(-1.37%) |
Apr 19, 2013 | 50.44 | 51.12 | 50.05 | 50.53 | 7,753,131 | +0.29(+0.59%) |
Apr 18, 2013 | 49.98 | 51.12 | 48.83 | 50.23 | 16,653,984 | -1.97(-3.77%) |
Apr 17, 2013 | 52.50 | 53.14 | 52.14 | 52.20 | 10,016,117 | -0.66(-1.24%) |
Apr 16, 2013 | 52.33 | 53.02 | 51.98 | 52.86 | 5,913,405 | +1.03(+1.98%) |
Apr 15, 2013 | 52.78 | 53.02 | 51.82 | 51.83 | 5,499,179 | -1.21(-2.28%) |
Apr 12, 2013 | 52.87 | 53.25 | 52.70 | 53.04 | 4,945,713 | +0.04(+0.08%) |
Apr 11, 2013 | 52.50 | 53.02 | 52.45 | 53.00 | 5,631,539 | +0.48(+0.91%) |
Apr 10, 2013 | 52.44 | 52.68 | 52.25 | 52.52 | 5,229,128 | +0.19(+0.37%) |
Apr 09, 2013 | 52.25 | 52.66 | 52.13 | 52.33 | 5,238,364 | +0.24(+0.47%) |
Apr 08, 2013 | 52.21 | 52.49 | 51.58 | 52.08 | 5,401,421 | -0.18(-0.34%) |
Apr 05, 2013 | 52.11 | 52.65 | 51.88 | 52.26 | 8,129,598 | +0.06(+0.11%) |
Apr 04, 2013 | 51.97 | 52.60 | 51.75 | 52.20 | 9,090,466 | +0.30(+0.58%) |
Apr 03, 2013 | 52.52 | 52.81 | 51.86 | 51.90 | 12,049,910 | -0.06(-0.11%) |
Apr 02, 2013 | 51.86 | 53.82 | 51.75 | 51.96 | 26,932,268 | +2.33(+4.70%) |
Apr 01, 2013 | 48.10 | 49.95 | 47.98 | 49.63 | 10,701,773 | +1.48(+3.08%) |
Mar 28, 2013 | 47.68 | 48.23 | 47.54 | 48.14 | 6,756,896 | +0.50(+1.04%) |
Mar 27, 2013 | 46.75 | 47.99 | 46.66 | 47.65 | 10,131,366 | +0.82(+1.74%) |
Mar 26, 2013 | 46.40 | 46.94 | 46.36 | 46.83 | 7,200,465 | +0.66(+1.44%) |
Mar 25, 2013 | 45.99 | 46.38 | 45.81 | 46.17 | 6,110,774 | +0.34(+0.73%) |
Mar 22, 2013 | 46.40 | 46.54 | 45.64 | 45.83 | 6,438,103 | -0.51(-1.09%) |
Mar 21, 2013 | 46.02 | 46.58 | 45.98 | 46.34 | 5,886,835 | +0.15(+0.33%) |
Mar 20, 2013 | 46.68 | 46.73 | 46.12 | 46.18 | 5,381,531 | -0.24(-0.53%) |
Mar 19, 2013 | 46.28 | 46.62 | 46.22 | 46.43 | 6,500,972 | +0.14(+0.31%) |
Mar 18, 2013 | 45.70 | 46.68 | 45.68 | 46.28 | 7,099,115 | +0.23(+0.49%) |
Mar 15, 2013 | 45.97 | 46.20 | 45.80 | 46.06 | 9,374,004 | +0.00(+0.00%) |
Mar 14, 2013 | 45.93 | 46.12 | 45.49 | 46.06 | 6,021,809 | +0.21(+0.46%) |
Mar 13, 2013 | 46.02 | 46.18 | 45.74 | 45.85 | 5,164,713 | -0.12(-0.25%) |
Mar 12, 2013 | 45.41 | 46.11 | 45.33 | 45.96 | 6,520,965 | +0.52(+1.14%) |
Mar 11, 2013 | 45.12 | 45.80 | 45.06 | 45.44 | 4,782,963 | +0.34(+0.74%) |
Mar 08, 2013 | 45.24 | 45.48 | 44.86 | 45.11 | 5,471,995 | +0.01(+0.02%) |
Mar 07, 2013 | 45.07 | 45.42 | 45.00 | 45.10 | 5,316,456 | +0.16(+0.35%) |
Mar 06, 2013 | 44.90 | 45.22 | 44.72 | 44.94 | 6,636,292 | +0.09(+0.21%) |
Mar 05, 2013 | 44.79 | 45.13 | 44.59 | 44.85 | 5,859,172 | +0.15(+0.34%) |
Mar 04, 2013 | 44.69 | 44.85 | 44.54 | 44.70 | 5,705,741 | -0.17(-0.37%) |
Mar 01, 2013 | 44.71 | 45.10 | 44.33 | 44.86 | 8,318,859 | +0.06(+0.13%) |
Feb 28, 2013 | 44.90 | 45.23 | 44.76 | 44.81 | 7,016,148 | -0.35(-0.78%) |
Feb 27, 2013 | 44.40 | 45.28 | 44.37 | 45.16 | 6,124,927 | +0.69(+1.55%) |
Feb 26, 2013 | 44.86 | 44.93 | 44.02 | 44.47 | 7,545,676 | -0.21(-0.47%) |
Feb 25, 2013 | 45.85 | 45.90 | 44.67 | 44.68 | 8,126,066 | -0.98(-2.15%) |
Feb 22, 2013 | 46.44 | 46.45 | 45.48 | 45.66 | 10,026,895 | -0.65(-1.39%) |
Feb 21, 2013 | 46.58 | 46.89 | 46.00 | 46.31 | 7,554,113 | +0.03(+0.05%) |
Feb 20, 2013 | 47.37 | 47.43 | 46.26 | 46.28 | 9,000,758 | -1.22(-2.56%) |
Feb 19, 2013 | 45.43 | 47.68 | 45.30 | 47.50 | 17,378,398 | -0.55(-1.15%) |
Feb 15, 2013 | 47.83 | 48.20 | 47.82 | 48.05 | 6,860,654 | +0.23(+0.47%) |
Feb 14, 2013 | 47.79 | 47.96 | 47.57 | 47.82 | 6,172,100 | -0.15(-0.31%) |
Feb 13, 2013 | 47.79 | 48.09 | 47.57 | 47.97 | 5,083,161 | +0.18(+0.39%) |
Feb 12, 2013 | 47.95 | 48.10 | 47.72 | 47.79 | 5,306,719 | -0.09(-0.19%) |
Feb 11, 2013 | 48.25 | 48.38 | 47.82 | 47.88 | 4,970,548 | -0.52(-1.07%) |
Feb 08, 2013 | 47.92 | 48.83 | 47.88 | 48.40 | 5,433,519 | +0.58(+1.21%) |
Feb 07, 2013 | 48.08 | 48.20 | 47.49 | 47.82 | 7,218,323 | -0.28(-0.58%) |
Feb 06, 2013 | 48.15 | 48.23 | 47.87 | 48.10 | 6,281,935 | +1.37(+2.92%) |
Feb 04, 2013 | 46.37 | 47.25 | 46.37 | 46.73 | 5,720,881 | -0.02(-0.04%) |