Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 51.91 | 52.74 | 51.44 | 52.19 | 880,192 | -0.24(-0.46%) |
Apr 29, 2013 | 51.82 | 52.69 | 51.82 | 52.43 | 1,252,126 | +0.74(+1.43%) |
Apr 26, 2013 | 50.62 | 51.90 | 50.21 | 51.69 | 983,916 | +0.95(+1.87%) |
Apr 25, 2013 | 50.61 | 52.13 | 49.83 | 50.74 | 1,563,949 | +0.61(+1.22%) |
Apr 24, 2013 | 48.62 | 50.38 | 48.59 | 50.13 | 1,708,443 | +2.08(+4.33%) |
Apr 23, 2013 | 47.55 | 48.12 | 46.72 | 48.05 | 826,695 | +1.08(+2.30%) |
Apr 22, 2013 | 48.16 | 48.16 | 46.28 | 46.97 | 1,057,289 | +0.22(+0.47%) |
Apr 19, 2013 | 47.33 | 47.75 | 46.15 | 46.75 | 712,790 | -0.38(-0.81%) |
Apr 18, 2013 | 46.00 | 47.62 | 45.69 | 47.13 | 1,974,571 | +1.30(+2.84%) |
Apr 17, 2013 | 47.34 | 47.34 | 45.27 | 45.83 | 2,286,107 | -1.94(-4.06%) |
Apr 16, 2013 | 46.02 | 47.81 | 45.44 | 47.77 | 2,029,280 | +2.87(+6.39%) |
Apr 15, 2013 | 46.50 | 46.50 | 44.13 | 44.90 | 2,532,563 | -2.10(-4.47%) |
Apr 12, 2013 | 48.07 | 48.18 | 45.66 | 47.00 | 1,226,472 | -1.43(-2.95%) |
Apr 11, 2013 | 48.27 | 49.74 | 47.91 | 48.43 | 705,680 | +0.16(+0.33%) |
Apr 10, 2013 | 48.20 | 48.71 | 47.12 | 48.27 | 871,652 | +0.06(+0.12%) |
Apr 09, 2013 | 47.76 | 48.38 | 47.34 | 48.21 | 1,024,607 | +0.49(+1.03%) |
Apr 08, 2013 | 47.17 | 48.19 | 46.55 | 47.72 | 831,069 | +0.68(+1.45%) |
Apr 05, 2013 | 44.77 | 47.19 | 44.77 | 47.04 | 1,283,292 | +1.04(+2.26%) |
Apr 04, 2013 | 45.12 | 46.40 | 43.98 | 46.00 | 1,802,332 | +1.28(+2.86%) |
Apr 03, 2013 | 45.13 | 45.64 | 44.28 | 44.72 | 1,927,512 | -0.15(-0.33%) |
Apr 02, 2013 | 45.55 | 46.04 | 44.65 | 44.87 | 1,216,649 | -0.54(-1.19%) |
Apr 01, 2013 | 46.02 | 46.09 | 45.00 | 45.41 | 770,818 | -0.42(-0.92%) |
Mar 28, 2013 | 47.06 | 47.19 | 45.69 | 45.83 | 1,571,317 | -1.13(-2.41%) |
Mar 27, 2013 | 45.66 | 47.10 | 45.65 | 46.96 | 2,168,113 | +0.52(+1.12%) |
Mar 26, 2013 | 42.94 | 46.87 | 42.94 | 46.44 | 2,452,466 | +3.34(+7.75%) |
Mar 25, 2013 | 42.59 | 44.04 | 42.59 | 43.10 | 1,308,863 | +0.70(+1.65%) |
Mar 22, 2013 | 41.93 | 42.44 | 41.70 | 42.40 | 1,173,161 | +0.86(+2.07%) |
Mar 21, 2013 | 42.12 | 42.71 | 41.19 | 41.54 | 1,337,889 | -0.99(-2.33%) |
Mar 20, 2013 | 42.80 | 43.05 | 41.92 | 42.53 | 972,515 | +0.04(+0.09%) |
Mar 19, 2013 | 43.94 | 43.94 | 42.06 | 42.49 | 1,391,890 | -0.98(-2.25%) |
Mar 18, 2013 | 42.49 | 44.31 | 42.12 | 43.47 | 898,908 | +0.17(+0.39%) |
Mar 15, 2013 | 43.67 | 43.83 | 42.52 | 43.30 | 2,441,956 | -0.21(-0.48%) |
Mar 14, 2013 | 43.25 | 43.80 | 43.14 | 43.51 | 990,040 | +0.26(+0.60%) |
Mar 13, 2013 | 42.63 | 43.43 | 42.17 | 43.25 | 1,830,103 | +1.09(+2.59%) |
Mar 12, 2013 | 42.25 | 42.72 | 41.64 | 42.16 | 852,024 | -0.07(-0.17%) |
Mar 11, 2013 | 42.66 | 42.88 | 41.81 | 42.23 | 901,436 | -0.48(-1.12%) |
Mar 08, 2013 | 42.68 | 42.87 | 41.42 | 42.71 | 1,809,015 | +0.35(+0.83%) |
Mar 07, 2013 | 41.11 | 42.55 | 41.08 | 42.36 | 1,001,741 | +1.15(+2.79%) |
Mar 06, 2013 | 40.26 | 41.45 | 40.05 | 41.21 | 1,162,838 | +1.12(+2.79%) |
Mar 05, 2013 | 39.82 | 40.46 | 39.51 | 40.09 | 877,702 | +0.68(+1.73%) |
Mar 04, 2013 | 40.62 | 40.97 | 38.89 | 39.41 | 1,534,744 | -1.55(-3.78%) |
Mar 01, 2013 | 40.34 | 41.62 | 40.13 | 40.96 | 2,092,511 | +0.01(+0.02%) |
Feb 28, 2013 | 39.79 | 41.20 | 39.73 | 40.95 | 3,974,747 | +1.62(+4.12%) |
Feb 27, 2013 | 36.26 | 39.84 | 35.96 | 39.33 | 3,507,567 | +3.37(+9.37%) |
Feb 26, 2013 | 36.21 | 36.84 | 35.24 | 35.96 | 1,922,410 | +0.16(+0.45%) |
Feb 25, 2013 | 36.76 | 37.92 | 35.74 | 35.80 | 2,656,568 | -1.11(-3.01%) |
Feb 22, 2013 | 37.20 | 37.78 | 36.71 | 36.91 | 1,599,337 | +0.08(+0.22%) |
Feb 21, 2013 | 37.72 | 37.80 | 35.65 | 36.83 | 3,009,631 | -0.86(-2.28%) |
Feb 20, 2013 | 39.44 | 39.64 | 37.60 | 37.69 | 1,547,602 | -1.68(-4.27%) |
Feb 19, 2013 | 38.75 | 39.70 | 38.75 | 39.37 | 1,355,696 | +0.54(+1.39%) |
Feb 15, 2013 | 40.17 | 40.17 | 38.29 | 38.83 | 1,977,774 | -1.16(-2.90%) |
Feb 14, 2013 | 39.65 | 40.24 | 39.65 | 39.99 | 1,297,916 | +0.06(+0.15%) |
Feb 13, 2013 | 40.07 | 40.29 | 38.83 | 39.93 | 1,516,205 | +0.24(+0.60%) |
Feb 12, 2013 | 39.18 | 39.74 | 38.67 | 39.69 | 5,907,806 | +1.01(+2.61%) |
Feb 11, 2013 | 39.97 | 40.17 | 38.34 | 38.68 | 2,362,297 | -2.61(-6.32%) |
Feb 08, 2013 | 41.55 | 41.80 | 41.12 | 41.29 | 754,787 | +0.05(+0.12%) |
Feb 07, 2013 | 40.98 | 41.76 | 40.90 | 41.24 | 848,766 | +0.17(+0.41%) |
Feb 06, 2013 | 41.27 | 41.80 | 37.57 | 41.07 | 4,087,588 | -0.08(-0.19%) |
Feb 04, 2013 | 41.00 | 41.47 | 40.31 | 41.15 | 796,530 | -0.24(-0.58%) |