Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.12 | 40.61 | 40.04 | 40.55 | 0 | +0.44(+1.09%) |
Apr 29, 2013 | 40.03 | 40.18 | 39.82 | 40.12 | 1,538,103 | +0.34(+0.85%) |
Apr 26, 2013 | 39.91 | 39.95 | 39.52 | 39.78 | 1,202,615 | -0.17(-0.43%) |
Apr 25, 2013 | 39.86 | 40.28 | 39.80 | 39.95 | 0 | +0.16(+0.40%) |
Apr 24, 2013 | 39.69 | 39.85 | 39.47 | 39.79 | 0 | +0.04(+0.09%) |
Apr 23, 2013 | 39.68 | 39.84 | 39.28 | 39.76 | 1,854,711 | +0.38(+0.97%) |
Apr 22, 2013 | 39.52 | 39.67 | 39.03 | 39.37 | 2,087,836 | -0.11(-0.29%) |
Apr 19, 2013 | 39.36 | 39.52 | 39.08 | 39.49 | 1,992,198 | +0.38(+0.98%) |
Apr 18, 2013 | 39.81 | 39.85 | 39.06 | 39.10 | 2,296,930 | -0.56(-1.40%) |
Apr 17, 2013 | 39.76 | 40.20 | 39.24 | 39.66 | 2,061,031 | -0.50(-1.25%) |
Apr 16, 2013 | 40.01 | 40.75 | 39.30 | 40.16 | 3,821,861 | -0.31(-0.76%) |
Apr 15, 2013 | 41.74 | 41.91 | 40.46 | 40.47 | 1,998,824 | -1.38(-3.29%) |
Apr 12, 2013 | 41.88 | 42.16 | 41.70 | 41.85 | 1,320,658 | -0.34(-0.80%) |
Apr 11, 2013 | 42.01 | 42.61 | 41.64 | 42.19 | 1,718,612 | +0.35(+0.83%) |
Apr 10, 2013 | 41.23 | 42.07 | 41.07 | 41.84 | 1,558,724 | +0.66(+1.61%) |
Apr 09, 2013 | 41.07 | 41.40 | 41.04 | 41.18 | 1,220,763 | +0.13(+0.31%) |
Apr 08, 2013 | 40.34 | 41.08 | 40.28 | 41.05 | 1,510,326 | +0.62(+1.53%) |
Apr 05, 2013 | 40.33 | 40.49 | 39.98 | 40.43 | 1,292,634 | -0.44(-1.07%) |
Apr 04, 2013 | 40.79 | 41.11 | 40.67 | 40.87 | 913,201 | +0.08(+0.18%) |
Apr 03, 2013 | 41.24 | 41.31 | 40.60 | 40.79 | 3,504,534 | -0.41(-0.99%) |
Apr 02, 2013 | 40.99 | 41.46 | 40.86 | 41.20 | 1,703,786 | +0.30(+0.74%) |
Apr 01, 2013 | 40.90 | 41.31 | 40.79 | 40.90 | 1,235,515 | -0.13(-0.33%) |
Mar 28, 2013 | 41.09 | 41.09 | 40.79 | 41.03 | 1,079,738 | -0.07(-0.17%) |
Mar 27, 2013 | 40.94 | 41.22 | 40.76 | 41.10 | 1,144,181 | -0.16(-0.38%) |
Mar 26, 2013 | 41.20 | 41.31 | 40.78 | 41.26 | 1,299,556 | +0.33(+0.81%) |
Mar 25, 2013 | 41.40 | 41.47 | 40.55 | 40.93 | 1,461,716 | -0.26(-0.64%) |
Mar 22, 2013 | 40.53 | 41.25 | 40.37 | 41.19 | 1,710,901 | +0.72(+1.78%) |
Mar 21, 2013 | 40.72 | 40.83 | 40.27 | 40.47 | 2,294,669 | -0.56(-1.36%) |
Mar 20, 2013 | 40.94 | 41.18 | 40.61 | 41.03 | 1,452,578 | +0.42(+1.04%) |
Mar 19, 2013 | 40.99 | 40.99 | 40.27 | 40.61 | 1,680,929 | -0.20(-0.48%) |
Mar 18, 2013 | 40.73 | 41.08 | 40.49 | 40.80 | 1,568,589 | -0.23(-0.55%) |
Mar 15, 2013 | 41.57 | 41.74 | 40.99 | 41.03 | 3,923,604 | -0.48(-1.16%) |
Mar 14, 2013 | 41.37 | 41.70 | 41.30 | 41.51 | 1,323,219 | +0.26(+0.62%) |
Mar 13, 2013 | 41.27 | 41.34 | 40.95 | 41.25 | 1,198,194 | +0.05(+0.11%) |
Mar 12, 2013 | 41.40 | 41.43 | 41.12 | 41.21 | 948,309 | -0.23(-0.56%) |
Mar 11, 2013 | 41.18 | 41.45 | 41.02 | 41.44 | 1,228,650 | +0.13(+0.31%) |
Mar 08, 2013 | 41.18 | 41.36 | 40.94 | 41.31 | 1,268,282 | +0.39(+0.96%) |
Mar 07, 2013 | 40.68 | 40.96 | 40.49 | 40.92 | 933,855 | +0.27(+0.67%) |
Mar 06, 2013 | 40.78 | 41.03 | 40.54 | 40.65 | 1,496,873 | -0.02(-0.04%) |
Mar 05, 2013 | 40.39 | 41.01 | 40.39 | 40.67 | 1,669,015 | +0.40(+0.98%) |
Mar 04, 2013 | 39.90 | 40.30 | 39.76 | 40.27 | 1,120,635 | +0.42(+1.05%) |
Mar 01, 2013 | 39.68 | 39.96 | 39.25 | 39.85 | 1,024,946 | +0.07(+0.17%) |
Feb 28, 2013 | 39.51 | 40.04 | 39.51 | 39.78 | 1,361,659 | -0.07(-0.19%) |
Feb 27, 2013 | 39.30 | 39.93 | 39.20 | 39.86 | 1,115,252 | +0.61(+1.54%) |
Feb 26, 2013 | 39.21 | 39.45 | 38.84 | 39.25 | 1,230,057 | +0.22(+0.57%) |
Feb 25, 2013 | 40.01 | 40.16 | 39.02 | 39.03 | 1,588,184 | -0.79(-1.97%) |
Feb 22, 2013 | 39.49 | 39.83 | 39.47 | 39.81 | 1,036,514 | +0.53(+1.35%) |
Feb 21, 2013 | 39.79 | 39.79 | 39.19 | 39.28 | 1,277,079 | -0.55(-1.39%) |
Feb 20, 2013 | 40.25 | 40.34 | 39.78 | 39.84 | 1,386,033 | -0.49(-1.21%) |
Feb 19, 2013 | 40.11 | 40.36 | 39.88 | 40.32 | 1,495,120 | +0.33(+0.82%) |
Feb 15, 2013 | 39.80 | 40.19 | 39.57 | 39.99 | 2,257,213 | +0.28(+0.72%) |
Feb 14, 2013 | 39.58 | 39.78 | 39.42 | 39.71 | 1,648,287 | -0.10(-0.24%) |
Feb 13, 2013 | 39.60 | 40.00 | 39.53 | 39.81 | 1,126,008 | +0.22(+0.55%) |
Feb 12, 2013 | 39.51 | 39.74 | 39.37 | 39.59 | 2,221,250 | +0.18(+0.46%) |
Feb 11, 2013 | 39.41 | 39.51 | 39.14 | 39.41 | 1,015,047 | -0.01(-0.02%) |
Feb 08, 2013 | 39.37 | 39.46 | 39.24 | 39.42 | 1,236,885 | +0.09(+0.23%) |
Feb 07, 2013 | 39.24 | 39.45 | 38.88 | 39.33 | 2,357,004 | +0.14(+0.36%) |
Feb 06, 2013 | 38.43 | 39.19 | 38.33 | 39.19 | 1,910,751 | +0.83(+2.16%) |
Feb 04, 2013 | 38.65 | 38.78 | 38.32 | 38.35 | 1,403,023 | -0.58(-1.48%) |