Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.62 | 46.98 | 46.49 | 46.85 | 3,970,347 | +0.22(+0.47%) |
Apr 29, 2013 | 46.47 | 46.68 | 46.38 | 46.64 | 5,745,630 | +0.29(+0.63%) |
Apr 26, 2013 | 46.36 | 46.39 | 46.23 | 46.34 | 4,224,764 | +0.10(+0.21%) |
Apr 25, 2013 | 46.26 | 46.67 | 46.04 | 46.25 | 5,307,618 | -0.02(-0.05%) |
Apr 24, 2013 | 45.61 | 46.31 | 45.56 | 46.27 | 6,890,005 | +0.58(+1.28%) |
Apr 23, 2013 | 45.44 | 45.88 | 45.00 | 45.69 | 6,208,857 | +0.79(+1.77%) |
Apr 22, 2013 | 45.65 | 45.69 | 44.71 | 44.89 | 5,670,590 | -0.66(-1.44%) |
Apr 19, 2013 | 44.58 | 45.81 | 44.11 | 45.55 | 16,486,021 | +2.74(+6.40%) |
Apr 18, 2013 | 42.86 | 43.20 | 42.44 | 42.81 | 6,765,893 | +0.02(+0.06%) |
Apr 17, 2013 | 42.84 | 43.08 | 42.53 | 42.78 | 6,635,709 | -0.46(-1.07%) |
Apr 16, 2013 | 43.42 | 43.55 | 42.78 | 43.25 | 5,882,640 | +0.19(+0.43%) |
Apr 15, 2013 | 44.08 | 44.11 | 43.03 | 43.06 | 6,948,590 | -1.27(-2.85%) |
Apr 12, 2013 | 44.27 | 44.44 | 43.72 | 44.32 | 4,965,049 | -0.13(-0.29%) |
Apr 11, 2013 | 45.22 | 45.27 | 44.43 | 44.45 | 5,501,581 | -0.76(-1.69%) |
Apr 10, 2013 | 45.38 | 45.82 | 45.20 | 45.22 | 4,504,027 | -0.04(-0.09%) |
Apr 09, 2013 | 45.01 | 45.54 | 44.92 | 45.26 | 5,538,070 | +0.32(+0.72%) |
Apr 08, 2013 | 44.26 | 44.98 | 44.05 | 44.93 | 3,394,312 | +0.57(+1.28%) |
Apr 05, 2013 | 44.08 | 44.47 | 43.64 | 44.37 | 4,538,287 | -0.29(-0.65%) |
Apr 04, 2013 | 43.91 | 44.71 | 43.86 | 44.66 | 5,979,299 | +0.74(+1.68%) |
Apr 03, 2013 | 44.30 | 44.37 | 43.74 | 43.92 | 5,097,467 | -0.38(-0.86%) |
Apr 02, 2013 | 43.67 | 44.34 | 43.67 | 44.30 | 5,008,492 | +0.77(+1.77%) |
Apr 01, 2013 | 44.65 | 44.65 | 43.34 | 43.53 | 4,095,697 | -1.03(-2.31%) |
Mar 28, 2013 | 44.40 | 44.60 | 44.32 | 44.56 | 3,265,109 | +0.11(+0.24%) |
Mar 27, 2013 | 44.32 | 44.77 | 44.25 | 44.45 | 3,121,406 | -0.19(-0.44%) |
Mar 26, 2013 | 44.52 | 45.02 | 44.47 | 44.65 | 6,002,789 | +0.38(+0.86%) |
Mar 25, 2013 | 44.11 | 44.37 | 43.71 | 44.27 | 5,598,666 | +0.40(+0.91%) |
Mar 22, 2013 | 43.54 | 43.92 | 43.45 | 43.87 | 2,998,800 | +0.32(+0.73%) |
Mar 21, 2013 | 43.37 | 43.85 | 43.37 | 43.55 | 4,061,141 | -0.16(-0.37%) |
Mar 20, 2013 | 43.77 | 43.87 | 43.42 | 43.72 | 6,096,693 | +0.22(+0.50%) |
Mar 19, 2013 | 44.55 | 44.55 | 43.12 | 43.50 | 7,501,347 | -0.83(-1.87%) |
Mar 18, 2013 | 44.22 | 44.58 | 43.99 | 44.32 | 3,972,015 | -0.43(-0.96%) |
Mar 15, 2013 | 44.32 | 44.81 | 44.09 | 44.75 | 10,680,761 | +0.55(+1.25%) |
Mar 14, 2013 | 44.45 | 44.63 | 43.97 | 44.20 | 4,606,573 | -0.10(-0.22%) |
Mar 13, 2013 | 44.29 | 44.70 | 44.22 | 44.30 | 3,842,134 | +0.02(+0.06%) |
Mar 12, 2013 | 44.60 | 44.79 | 44.14 | 44.28 | 6,563,628 | -0.31(-0.69%) |
Mar 11, 2013 | 44.00 | 44.62 | 43.66 | 44.58 | 4,912,909 | +0.63(+1.44%) |
Mar 08, 2013 | 44.44 | 44.47 | 43.46 | 43.95 | 5,161,723 | -0.18(-0.40%) |
Mar 07, 2013 | 44.08 | 44.37 | 43.81 | 44.13 | 5,994,801 | +0.09(+0.20%) |
Mar 06, 2013 | 44.02 | 44.27 | 43.75 | 44.04 | 7,744,222 | +0.29(+0.67%) |
Mar 05, 2013 | 43.47 | 44.48 | 43.33 | 43.75 | 13,323,751 | +0.67(+1.56%) |
Mar 04, 2013 | 41.96 | 43.16 | 41.95 | 43.08 | 11,642,974 | +1.01(+2.41%) |
Mar 01, 2013 | 40.72 | 42.13 | 40.72 | 42.06 | 14,032,382 | +0.68(+1.65%) |
Feb 28, 2013 | 41.15 | 41.87 | 41.15 | 41.38 | 7,983,724 | -0.45(-1.09%) |
Feb 27, 2013 | 41.63 | 41.95 | 41.29 | 41.84 | 8,116,593 | +0.10(+0.23%) |
Feb 26, 2013 | 41.58 | 41.85 | 41.11 | 41.74 | 7,590,609 | +0.54(+1.32%) |
Feb 25, 2013 | 42.53 | 42.63 | 41.19 | 41.19 | 7,864,026 | -1.20(-2.83%) |
Feb 22, 2013 | 42.66 | 42.70 | 42.10 | 42.39 | 7,024,673 | +0.06(+0.13%) |
Feb 21, 2013 | 42.28 | 42.51 | 42.03 | 42.34 | 7,771,351 | -0.05(-0.11%) |
Feb 20, 2013 | 42.37 | 42.97 | 42.09 | 42.39 | 14,928,657 | -0.69(-1.60%) |
Feb 19, 2013 | 43.78 | 43.79 | 42.96 | 43.08 | 12,241,802 | -0.74(-1.68%) |
Feb 15, 2013 | 45.48 | 45.48 | 43.53 | 43.81 | 12,063,640 | -1.27(-2.81%) |
Feb 14, 2013 | 44.57 | 45.10 | 44.39 | 45.08 | 8,175,187 | +0.42(+0.94%) |
Feb 13, 2013 | 45.25 | 45.49 | 44.64 | 44.66 | 9,109,145 | -0.58(-1.27%) |
Feb 12, 2013 | 45.75 | 45.84 | 44.87 | 45.23 | 10,431,563 | -0.62(-1.36%) |
Feb 11, 2013 | 46.24 | 46.29 | 45.68 | 45.86 | 4,767,345 | -0.58(-1.26%) |
Feb 08, 2013 | 46.53 | 46.68 | 46.13 | 46.44 | 4,603,569 | +0.06(+0.14%) |
Feb 07, 2013 | 46.83 | 46.90 | 46.05 | 46.38 | 6,202,784 | -0.19(-0.40%) |
Feb 06, 2013 | 46.01 | 46.92 | 45.95 | 46.56 | 5,761,614 | +0.88(+1.92%) |
Feb 04, 2013 | 45.46 | 45.92 | 45.38 | 45.69 | 4,957,697 | -0.09(-0.19%) |