Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 50.53 | 50.58 | 50.28 | 50.55 | 551,564 | +0.00(+0.00%) |
Apr 29, 2013 | 50.36 | 50.64 | 50.28 | 50.55 | 472,395 | +0.31(+0.62%) |
Apr 26, 2013 | 50.23 | 50.33 | 50.13 | 50.24 | 475,899 | -0.05(-0.10%) |
Apr 25, 2013 | 50.29 | 50.53 | 50.16 | 50.29 | 871,306 | +0.20(+0.41%) |
Apr 24, 2013 | 50.12 | 50.23 | 49.99 | 50.09 | 4,474,696 | +0.02(+0.03%) |
Apr 23, 2013 | 49.72 | 50.07 | 49.53 | 50.07 | 795,601 | +0.54(+1.10%) |
Apr 22, 2013 | 49.46 | 49.63 | 49.10 | 49.53 | 1,000,849 | +0.17(+0.35%) |
Apr 19, 2013 | 49.05 | 49.38 | 48.94 | 49.35 | 1,046,548 | +0.52(+1.07%) |
Apr 18, 2013 | 49.12 | 49.14 | 48.66 | 48.83 | 762,590 | -0.17(-0.35%) |
Apr 17, 2013 | 49.31 | 49.35 | 48.74 | 49.01 | 837,593 | -0.66(-1.34%) |
Apr 16, 2013 | 49.42 | 49.69 | 49.23 | 49.67 | 910,446 | +0.65(+1.32%) |
Apr 15, 2013 | 49.91 | 49.92 | 49.02 | 49.02 | 841,884 | -1.13(-2.25%) |
Apr 12, 2013 | 50.12 | 50.24 | 49.90 | 50.15 | 448,445 | -0.18(-0.36%) |
Apr 11, 2013 | 50.16 | 50.46 | 50.07 | 50.33 | 1,694,756 | +0.16(+0.32%) |
Apr 10, 2013 | 49.77 | 50.22 | 49.76 | 50.17 | 1,075,493 | +0.54(+1.08%) |
Apr 09, 2013 | 49.49 | 49.82 | 49.37 | 49.63 | 1,351,578 | +0.26(+0.52%) |
Apr 08, 2013 | 49.02 | 49.40 | 48.93 | 49.38 | 816,553 | +0.26(+0.54%) |
Apr 05, 2013 | 48.65 | 49.14 | 48.58 | 49.11 | 1,009,256 | -0.14(-0.29%) |
Apr 04, 2013 | 49.05 | 49.29 | 48.97 | 49.26 | 3,902,117 | +0.29(+0.59%) |
Apr 03, 2013 | 49.55 | 49.55 | 48.84 | 48.97 | 1,214,614 | -0.48(-0.96%) |
Apr 02, 2013 | 49.51 | 49.64 | 49.37 | 49.45 | 1,264,322 | +0.07(+0.14%) |
Apr 01, 2013 | 49.44 | 49.57 | 49.23 | 49.38 | 1,088,688 | -0.08(-0.15%) |
Mar 28, 2013 | 49.33 | 49.54 | 49.24 | 49.45 | 823,117 | +0.15(+0.31%) |
Mar 27, 2013 | 49.07 | 49.34 | 48.99 | 49.30 | 764,093 | -0.04(-0.08%) |
Mar 26, 2013 | 49.17 | 49.35 | 49.09 | 49.34 | 935,046 | +0.38(+0.79%) |
Mar 25, 2013 | 49.29 | 49.35 | 48.76 | 48.96 | 1,919,382 | -0.15(-0.31%) |
Mar 22, 2013 | 48.96 | 49.14 | 48.91 | 49.11 | 702,858 | +0.22(+0.46%) |
Mar 21, 2013 | 48.96 | 49.13 | 48.74 | 48.88 | 1,122,746 | -0.33(-0.67%) |
Mar 20, 2013 | 49.17 | 49.30 | 49.10 | 49.21 | 3,158,912 | +0.32(+0.66%) |
Mar 19, 2013 | 49.11 | 49.17 | 48.60 | 48.89 | 678,297 | -0.11(-0.23%) |
Mar 18, 2013 | 48.82 | 49.22 | 48.75 | 49.00 | 1,028,154 | -0.29(-0.58%) |
Mar 15, 2013 | 49.22 | 49.31 | 49.05 | 49.29 | 1,568,374 | -0.02(-0.05%) |
Mar 14, 2013 | 49.12 | 49.32 | 49.12 | 49.31 | 1,163,104 | +0.30(+0.61%) |
Mar 13, 2013 | 48.98 | 49.05 | 48.82 | 49.01 | 658,459 | +0.05(+0.11%) |
Mar 12, 2013 | 48.99 | 49.09 | 48.81 | 48.96 | 881,085 | -0.04(-0.08%) |
Mar 11, 2013 | 48.80 | 49.02 | 48.69 | 48.99 | 700,392 | +0.20(+0.42%) |
Mar 08, 2013 | 48.85 | 48.89 | 48.57 | 48.79 | 956,427 | +0.16(+0.34%) |
Mar 07, 2013 | 48.59 | 48.69 | 48.55 | 48.63 | 664,544 | +0.12(+0.25%) |
Mar 06, 2013 | 48.52 | 48.61 | 48.35 | 48.51 | 704,086 | +0.17(+0.36%) |
Mar 05, 2013 | 48.23 | 48.48 | 48.21 | 48.33 | 743,953 | +0.39(+0.81%) |
Mar 04, 2013 | 47.62 | 47.94 | 47.53 | 47.94 | 958,014 | +0.22(+0.46%) |
Mar 01, 2013 | 47.40 | 47.76 | 47.17 | 47.73 | 861,957 | +0.20(+0.41%) |
Feb 28, 2013 | 47.70 | 47.93 | 47.53 | 47.53 | 652,656 | -0.13(-0.28%) |
Feb 27, 2013 | 47.04 | 47.76 | 46.98 | 47.67 | 625,372 | +0.62(+1.32%) |
Feb 26, 2013 | 46.98 | 47.10 | 46.65 | 47.04 | 1,009,174 | +0.31(+0.66%) |
Feb 25, 2013 | 47.91 | 47.98 | 46.74 | 46.74 | 1,100,293 | -0.94(-1.97%) |
Feb 22, 2013 | 47.51 | 47.67 | 47.36 | 47.67 | 867,238 | +0.41(+0.86%) |
Feb 21, 2013 | 47.41 | 47.45 | 47.09 | 47.27 | 1,441,728 | -0.27(-0.57%) |
Feb 20, 2013 | 48.10 | 48.13 | 47.52 | 47.54 | 2,370,239 | -0.59(-1.23%) |
Feb 19, 2013 | 47.82 | 48.15 | 47.82 | 48.13 | 1,002,353 | +0.44(+0.91%) |
Feb 15, 2013 | 47.89 | 47.90 | 47.55 | 47.70 | 2,448,436 | -0.13(-0.27%) |
Feb 14, 2013 | 47.61 | 47.85 | 47.53 | 47.82 | 557,691 | +0.08(+0.16%) |
Feb 13, 2013 | 47.79 | 47.86 | 47.60 | 47.75 | 4,442,596 | +0.06(+0.13%) |
Feb 12, 2013 | 47.51 | 47.76 | 47.46 | 47.69 | 1,443,463 | +0.20(+0.41%) |
Feb 11, 2013 | 47.44 | 47.53 | 47.36 | 47.49 | 1,370,749 | +0.04(+0.08%) |
Feb 08, 2013 | 47.31 | 47.46 | 47.31 | 47.46 | 952,006 | +0.19(+0.40%) |
Feb 07, 2013 | 47.43 | 47.46 | 46.97 | 47.27 | 1,292,054 | -0.16(-0.33%) |
Feb 06, 2013 | 47.15 | 47.43 | 47.10 | 47.43 | 1,014,655 | +0.51(+1.09%) |
Feb 04, 2013 | 47.11 | 47.13 | 46.88 | 46.92 | 1,094,319 | -0.45(-0.95%) |