Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 50.60 | 50.80 | 49.81 | 50.42 | 6,777,303 | -0.07(-0.13%) |
Apr 29, 2013 | 50.44 | 50.89 | 50.32 | 50.49 | 5,783,443 | +0.45(+0.89%) |
Apr 26, 2013 | 49.86 | 50.60 | 49.92 | 50.04 | 6,897,590 | +0.12(+0.24%) |
Apr 25, 2013 | 49.75 | 49.98 | 49.31 | 49.92 | 6,738,311 | +0.46(+0.94%) |
Apr 24, 2013 | 49.55 | 49.85 | 49.40 | 49.46 | 6,992,602 | +0.21(+0.43%) |
Apr 23, 2013 | 50.03 | 49.82 | 49.22 | 49.25 | 7,461,765 | -0.57(-1.15%) |
Apr 22, 2013 | 50.47 | 50.56 | 49.33 | 49.82 | 7,156,521 | -0.69(-1.37%) |
Apr 19, 2013 | 50.43 | 51.11 | 50.03 | 50.51 | 7,755,247 | +0.29(+0.59%) |
Apr 18, 2013 | 49.97 | 51.11 | 48.82 | 50.22 | 16,658,528 | -1.97(-3.77%) |
Apr 17, 2013 | 52.49 | 53.13 | 52.13 | 52.19 | 10,018,850 | -0.66(-1.24%) |
Apr 16, 2013 | 52.31 | 53.00 | 51.97 | 52.84 | 5,915,019 | +1.03(+1.98%) |
Apr 15, 2013 | 52.77 | 53.00 | 51.81 | 51.82 | 5,500,679 | -1.21(-2.28%) |
Apr 12, 2013 | 52.86 | 53.24 | 52.68 | 53.03 | 4,947,063 | +0.04(+0.08%) |
Apr 11, 2013 | 52.49 | 53.00 | 52.44 | 52.99 | 5,633,075 | +0.48(+0.91%) |
Apr 10, 2013 | 52.43 | 52.67 | 52.24 | 52.51 | 5,230,556 | +0.19(+0.37%) |
Apr 09, 2013 | 52.24 | 52.64 | 52.12 | 52.31 | 5,239,793 | +0.24(+0.47%) |
Apr 08, 2013 | 52.19 | 52.47 | 51.57 | 52.07 | 5,402,895 | -0.18(-0.34%) |
Apr 05, 2013 | 52.09 | 52.63 | 51.87 | 52.25 | 8,131,817 | +0.06(+0.11%) |
Apr 04, 2013 | 51.95 | 52.58 | 51.73 | 52.19 | 9,092,946 | +0.30(+0.58%) |
Apr 03, 2013 | 52.51 | 52.79 | 51.84 | 51.88 | 12,053,199 | -0.06(-0.11%) |
Apr 02, 2013 | 51.85 | 53.80 | 51.74 | 51.94 | 26,939,618 | +2.33(+4.70%) |
Apr 01, 2013 | 48.09 | 49.94 | 47.96 | 49.61 | 10,704,694 | +1.48(+3.08%) |
Mar 28, 2013 | 47.67 | 48.22 | 47.53 | 48.13 | 6,758,740 | +0.50(+1.04%) |
Mar 27, 2013 | 46.73 | 47.98 | 46.64 | 47.63 | 10,134,131 | +0.82(+1.74%) |
Mar 26, 2013 | 46.39 | 46.93 | 46.35 | 46.82 | 7,202,430 | +0.66(+1.44%) |
Mar 25, 2013 | 45.98 | 46.37 | 45.80 | 46.15 | 6,112,442 | +0.34(+0.73%) |
Mar 22, 2013 | 46.39 | 46.52 | 45.62 | 45.82 | 6,439,860 | -0.50(-1.09%) |
Mar 21, 2013 | 46.01 | 46.57 | 45.96 | 46.32 | 5,888,441 | +0.15(+0.33%) |
Mar 20, 2013 | 46.67 | 46.72 | 46.11 | 46.17 | 5,383,000 | -0.24(-0.53%) |
Mar 19, 2013 | 46.27 | 46.61 | 46.20 | 46.42 | 6,502,746 | +0.14(+0.31%) |
Mar 18, 2013 | 45.68 | 46.67 | 45.67 | 46.27 | 7,101,053 | +0.23(+0.49%) |
Mar 15, 2013 | 45.96 | 46.19 | 45.78 | 46.04 | 9,376,562 | +0.00(+0.00%) |
Mar 14, 2013 | 45.92 | 46.11 | 45.48 | 46.04 | 6,023,452 | +0.21(+0.46%) |
Mar 13, 2013 | 46.00 | 46.17 | 45.73 | 45.83 | 5,166,123 | -0.12(-0.25%) |
Mar 12, 2013 | 45.40 | 46.09 | 45.32 | 45.95 | 6,522,746 | +0.52(+1.14%) |
Mar 11, 2013 | 45.11 | 45.79 | 45.05 | 45.43 | 4,784,270 | +0.34(+0.74%) |
Mar 08, 2013 | 45.23 | 45.46 | 44.85 | 45.10 | 5,473,489 | +0.01(+0.02%) |
Mar 07, 2013 | 45.05 | 45.41 | 44.99 | 45.09 | 5,317,908 | +0.16(+0.35%) |
Mar 06, 2013 | 44.89 | 45.20 | 44.71 | 44.93 | 6,638,105 | +0.09(+0.21%) |
Mar 05, 2013 | 44.78 | 45.12 | 44.58 | 44.84 | 5,860,772 | +0.15(+0.34%) |
Mar 04, 2013 | 44.68 | 44.84 | 44.53 | 44.68 | 5,707,299 | -0.17(-0.37%) |
Mar 01, 2013 | 44.70 | 45.08 | 44.32 | 44.85 | 8,321,131 | +0.06(+0.13%) |
Feb 28, 2013 | 44.89 | 45.22 | 44.74 | 44.79 | 7,018,064 | -0.35(-0.78%) |
Feb 27, 2013 | 44.38 | 45.26 | 44.36 | 45.15 | 6,126,600 | +0.69(+1.55%) |
Feb 26, 2013 | 44.84 | 44.92 | 44.01 | 44.46 | 7,547,737 | -0.21(-0.47%) |
Feb 25, 2013 | 45.83 | 45.88 | 44.66 | 44.67 | 8,128,285 | -0.98(-2.15%) |
Feb 22, 2013 | 46.43 | 46.44 | 45.46 | 45.65 | 10,029,633 | -0.65(-1.39%) |
Feb 21, 2013 | 46.57 | 46.88 | 45.99 | 46.29 | 7,556,176 | +0.03(+0.05%) |
Feb 20, 2013 | 47.36 | 47.42 | 46.25 | 46.27 | 9,003,216 | -1.22(-2.56%) |
Feb 19, 2013 | 45.42 | 47.67 | 45.29 | 47.48 | 17,383,144 | -0.55(-1.15%) |
Feb 15, 2013 | 47.82 | 48.18 | 47.80 | 48.04 | 6,862,528 | +0.23(+0.47%) |
Feb 14, 2013 | 47.78 | 47.95 | 47.56 | 47.81 | 6,173,786 | -0.15(-0.31%) |
Feb 13, 2013 | 47.78 | 48.08 | 47.56 | 47.96 | 5,084,549 | +0.18(+0.39%) |
Feb 12, 2013 | 47.94 | 48.09 | 47.71 | 47.78 | 5,308,168 | -0.09(-0.19%) |
Feb 11, 2013 | 48.24 | 48.36 | 47.81 | 47.87 | 4,971,905 | -0.52(-1.07%) |
Feb 08, 2013 | 47.90 | 48.82 | 47.87 | 48.39 | 5,435,003 | +0.58(+1.21%) |
Feb 07, 2013 | 48.07 | 48.19 | 47.48 | 47.81 | 7,220,295 | -0.28(-0.58%) |
Feb 06, 2013 | 48.14 | 48.22 | 47.85 | 48.09 | 6,283,650 | +1.37(+2.92%) |
Feb 04, 2013 | 46.36 | 47.24 | 46.36 | 46.72 | 5,722,444 | -0.02(-0.04%) |