Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 45.06 | 45.07 | 44.65 | 44.77 | 3,529,188 | -0.30(-0.67%) |
Apr 29, 2013 | 45.28 | 45.35 | 44.85 | 45.08 | 2,493,384 | -0.15(-0.33%) |
Apr 26, 2013 | 45.30 | 45.30 | 45.14 | 45.23 | 1,519,214 | -0.07(-0.15%) |
Apr 25, 2013 | 45.12 | 45.40 | 45.09 | 45.30 | 2,468,099 | +0.25(+0.57%) |
Apr 24, 2013 | 45.73 | 45.90 | 45.02 | 45.04 | 2,562,369 | -0.74(-1.62%) |
Apr 23, 2013 | 45.61 | 46.01 | 45.52 | 45.79 | 2,866,636 | +0.22(+0.48%) |
Apr 22, 2013 | 45.41 | 45.69 | 45.17 | 45.57 | 1,497,850 | +0.06(+0.14%) |
Apr 19, 2013 | 44.84 | 45.61 | 44.76 | 45.50 | 2,845,333 | +0.83(+1.85%) |
Apr 18, 2013 | 44.52 | 44.75 | 44.48 | 44.68 | 1,716,948 | +0.21(+0.46%) |
Apr 17, 2013 | 44.58 | 44.93 | 44.29 | 44.47 | 2,505,560 | -0.23(-0.52%) |
Apr 16, 2013 | 44.08 | 44.73 | 43.79 | 44.71 | 1,806,629 | +0.85(+1.95%) |
Apr 15, 2013 | 44.40 | 44.55 | 43.85 | 43.85 | 2,229,219 | -0.69(-1.55%) |
Apr 12, 2013 | 44.04 | 44.62 | 43.87 | 44.54 | 2,309,980 | +0.29(+0.65%) |
Apr 11, 2013 | 44.55 | 44.68 | 44.15 | 44.25 | 1,991,767 | -0.23(-0.53%) |
Apr 10, 2013 | 44.09 | 44.58 | 43.97 | 44.48 | 2,153,579 | +0.52(+1.17%) |
Apr 09, 2013 | 44.04 | 44.21 | 43.75 | 43.97 | 1,610,652 | -0.07(-0.16%) |
Apr 08, 2013 | 43.73 | 44.04 | 43.50 | 44.04 | 1,217,675 | +0.23(+0.52%) |
Apr 05, 2013 | 43.82 | 43.91 | 43.65 | 43.81 | 1,838,213 | -0.25(-0.58%) |
Apr 04, 2013 | 43.80 | 44.14 | 43.72 | 44.07 | 1,710,747 | +0.40(+0.91%) |
Apr 03, 2013 | 44.33 | 44.37 | 43.53 | 43.67 | 2,988,908 | -0.59(-1.34%) |
Apr 02, 2013 | 44.13 | 44.53 | 44.11 | 44.26 | 2,500,922 | +0.25(+0.56%) |
Apr 01, 2013 | 44.12 | 44.22 | 43.86 | 44.01 | 2,184,362 | -0.34(-0.78%) |
Mar 28, 2013 | 44.53 | 44.53 | 44.24 | 44.35 | 2,465,501 | -0.12(-0.26%) |
Mar 27, 2013 | 43.93 | 44.57 | 43.91 | 44.47 | 2,371,952 | +0.41(+0.94%) |
Mar 26, 2013 | 43.71 | 44.07 | 43.61 | 44.06 | 1,930,943 | +0.44(+1.01%) |
Mar 25, 2013 | 43.71 | 43.99 | 43.55 | 43.62 | 1,817,811 | -0.02(-0.05%) |
Mar 22, 2013 | 43.25 | 43.71 | 43.23 | 43.64 | 1,870,968 | +0.48(+1.12%) |
Mar 21, 2013 | 43.36 | 43.59 | 43.10 | 43.16 | 1,956,891 | -0.39(-0.89%) |
Mar 20, 2013 | 43.17 | 43.58 | 43.02 | 43.54 | 3,162,818 | +0.54(+1.25%) |
Mar 19, 2013 | 42.96 | 43.05 | 42.71 | 43.00 | 1,728,899 | +0.13(+0.31%) |
Mar 18, 2013 | 42.67 | 43.06 | 42.47 | 42.87 | 1,750,392 | +0.05(+0.13%) |
Mar 15, 2013 | 42.70 | 42.98 | 42.60 | 42.82 | 3,182,421 | -0.02(-0.05%) |
Mar 14, 2013 | 42.65 | 42.96 | 42.56 | 42.84 | 1,930,741 | +0.16(+0.37%) |
Mar 13, 2013 | 42.45 | 42.68 | 42.30 | 42.68 | 2,297,058 | +0.19(+0.44%) |
Mar 12, 2013 | 42.35 | 42.52 | 42.28 | 42.50 | 1,809,664 | +0.07(+0.16%) |
Mar 11, 2013 | 42.34 | 42.45 | 42.26 | 42.43 | 1,653,888 | +0.08(+0.18%) |
Mar 08, 2013 | 42.47 | 42.63 | 42.23 | 42.35 | 1,684,681 | +0.03(+0.08%) |
Mar 07, 2013 | 42.22 | 42.51 | 42.18 | 42.32 | 1,992,033 | +0.03(+0.08%) |
Mar 06, 2013 | 42.28 | 42.34 | 42.07 | 42.28 | 2,908,892 | +0.00(+0.00%) |
Mar 05, 2013 | 42.06 | 42.50 | 42.00 | 42.28 | 2,540,779 | +0.25(+0.61%) |
Mar 04, 2013 | 41.63 | 42.03 | 41.61 | 42.03 | 1,624,539 | +0.32(+0.78%) |
Mar 01, 2013 | 41.52 | 41.73 | 41.34 | 41.70 | 2,124,567 | +0.05(+0.13%) |
Feb 28, 2013 | 41.56 | 41.84 | 41.48 | 41.65 | 3,583,005 | +0.31(+0.75%) |
Feb 27, 2013 | 41.00 | 41.37 | 40.88 | 41.34 | 3,269,004 | +0.37(+0.90%) |
Feb 26, 2013 | 40.52 | 40.99 | 40.47 | 40.97 | 2,630,033 | +0.63(+1.56%) |
Feb 25, 2013 | 41.05 | 41.17 | 40.34 | 40.34 | 1,959,464 | -0.67(-1.63%) |
Feb 22, 2013 | 40.80 | 41.01 | 40.66 | 41.01 | 2,452,818 | +0.23(+0.57%) |
Feb 21, 2013 | 40.75 | 40.83 | 40.47 | 40.78 | 3,347,721 | -0.07(-0.17%) |
Feb 20, 2013 | 41.00 | 41.15 | 40.42 | 40.85 | 2,610,069 | -0.25(-0.62%) |
Feb 19, 2013 | 40.75 | 41.21 | 40.65 | 41.10 | 3,180,134 | +0.25(+0.62%) |
Feb 15, 2013 | 40.83 | 40.92 | 40.61 | 40.85 | 2,341,171 | +0.13(+0.32%) |
Feb 14, 2013 | 40.57 | 40.98 | 40.52 | 40.72 | 4,186,567 | +0.20(+0.49%) |
Feb 13, 2013 | 40.55 | 40.57 | 40.37 | 40.52 | 1,771,272 | +0.03(+0.07%) |
Feb 12, 2013 | 40.42 | 40.55 | 40.32 | 40.49 | 1,731,941 | +0.09(+0.22%) |
Feb 11, 2013 | 40.31 | 40.50 | 40.29 | 40.40 | 1,675,563 | +0.14(+0.36%) |
Feb 08, 2013 | 40.27 | 40.56 | 40.16 | 40.26 | 2,442,551 | -0.06(-0.15%) |
Feb 07, 2013 | 40.17 | 40.35 | 39.99 | 40.32 | 2,746,732 | +0.01(+0.02%) |
Feb 06, 2013 | 40.05 | 40.32 | 40.05 | 40.31 | 3,636,498 | +0.61(+1.53%) |
Feb 04, 2013 | 39.92 | 39.97 | 39.64 | 39.71 | 3,782,803 | -0.38(-0.94%) |