Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 44.76 | 45.15 | 44.55 | 45.08 | 0 | +0.02(+0.04%) |
Apr 29, 2013 | 44.89 | 45.59 | 44.82 | 45.06 | 3,553,107 | +0.15(+0.33%) |
Apr 26, 2013 | 44.84 | 45.09 | 44.88 | 44.91 | 2,300,068 | -0.14(-0.31%) |
Apr 25, 2013 | 44.75 | 45.20 | 44.56 | 45.05 | 2,131,886 | +0.38(+0.85%) |
Apr 24, 2013 | 44.91 | 45.05 | 44.52 | 44.67 | 0 | -0.20(-0.45%) |
Apr 23, 2013 | 44.84 | 45.36 | 44.44 | 44.87 | 2,163,722 | +0.34(+0.76%) |
Apr 22, 2013 | 45.00 | 45.20 | 44.33 | 44.53 | 2,026,324 | -0.21(-0.47%) |
Apr 19, 2013 | 44.60 | 44.81 | 44.31 | 44.74 | 2,746,888 | +0.28(+0.63%) |
Apr 18, 2013 | 45.18 | 45.20 | 44.34 | 44.46 | 2,995,895 | -0.44(-0.98%) |
Apr 17, 2013 | 44.86 | 45.17 | 44.51 | 44.90 | 3,421,158 | -0.38(-0.84%) |
Apr 16, 2013 | 44.77 | 45.35 | 44.77 | 45.28 | 2,226,459 | +0.68(+1.52%) |
Apr 15, 2013 | 44.81 | 45.46 | 44.59 | 44.60 | 3,553,052 | -0.43(-0.95%) |
Apr 12, 2013 | 45.15 | 45.16 | 44.74 | 45.03 | 2,817,672 | -0.18(-0.40%) |
Apr 11, 2013 | 45.04 | 45.53 | 44.80 | 45.21 | 5,896,264 | +0.51(+1.14%) |
Apr 10, 2013 | 44.42 | 45.40 | 44.33 | 44.70 | 5,795,402 | +0.53(+1.20%) |
Apr 09, 2013 | 43.71 | 44.26 | 43.34 | 44.17 | 2,529,305 | +0.38(+0.87%) |
Apr 08, 2013 | 43.27 | 43.80 | 43.13 | 43.79 | 2,814,037 | +0.41(+0.95%) |
Apr 05, 2013 | 43.42 | 43.86 | 43.21 | 43.38 | 4,307,819 | -0.83(-1.88%) |
Apr 04, 2013 | 43.74 | 44.25 | 43.44 | 44.21 | 5,109,824 | +0.51(+1.17%) |
Apr 03, 2013 | 43.78 | 43.84 | 43.49 | 43.70 | 5,043,009 | -0.14(-0.33%) |
Apr 02, 2013 | 43.50 | 43.89 | 43.36 | 43.84 | 3,371,517 | +0.46(+1.07%) |
Apr 01, 2013 | 43.36 | 43.78 | 43.23 | 43.38 | 3,397,904 | -0.13(-0.31%) |
Mar 28, 2013 | 42.54 | 43.59 | 42.42 | 43.52 | 4,075,185 | +0.86(+2.00%) |
Mar 27, 2013 | 42.60 | 42.88 | 42.38 | 42.66 | 1,706,931 | -0.09(-0.21%) |
Mar 26, 2013 | 42.66 | 42.95 | 42.46 | 42.75 | 2,125,366 | +0.26(+0.61%) |
Mar 25, 2013 | 42.90 | 43.42 | 42.41 | 42.49 | 5,296,560 | -0.48(-1.12%) |
Mar 22, 2013 | 42.17 | 43.23 | 42.11 | 42.97 | 5,619,489 | +0.79(+1.87%) |
Mar 21, 2013 | 41.99 | 42.63 | 41.90 | 42.18 | 5,659,354 | -0.28(-0.66%) |
Mar 20, 2013 | 42.70 | 43.23 | 41.99 | 42.46 | 10,733,342 | +1.71(+4.20%) |
Mar 19, 2013 | 41.10 | 41.37 | 40.49 | 40.75 | 4,719,965 | -0.31(-0.75%) |
Mar 18, 2013 | 41.08 | 41.48 | 40.21 | 41.06 | 3,311,229 | -0.32(-0.77%) |
Mar 15, 2013 | 41.45 | 41.79 | 41.32 | 41.38 | 5,424,159 | -0.24(-0.58%) |
Mar 14, 2013 | 41.82 | 41.93 | 41.44 | 41.62 | 2,762,856 | +0.03(+0.07%) |
Mar 13, 2013 | 41.50 | 41.81 | 41.30 | 41.59 | 2,892,454 | +0.19(+0.46%) |
Mar 12, 2013 | 41.53 | 41.53 | 41.15 | 41.40 | 3,454,744 | -0.08(-0.19%) |
Mar 11, 2013 | 41.12 | 41.54 | 40.96 | 41.48 | 4,632,354 | -0.02(-0.05%) |
Mar 08, 2013 | 41.75 | 41.91 | 41.32 | 41.50 | 3,330,208 | +0.00(+0.00%) |
Mar 07, 2013 | 41.40 | 41.59 | 41.20 | 41.50 | 2,678,444 | +0.21(+0.51%) |
Mar 06, 2013 | 41.47 | 41.77 | 41.13 | 41.29 | 2,835,525 | -0.17(-0.41%) |
Mar 05, 2013 | 40.76 | 41.48 | 40.68 | 41.46 | 4,236,512 | +1.00(+2.47%) |
Mar 04, 2013 | 39.74 | 40.47 | 39.45 | 40.46 | 2,423,523 | +0.63(+1.58%) |
Mar 01, 2013 | 39.30 | 39.88 | 38.96 | 39.83 | 2,328,199 | +0.52(+1.32%) |
Feb 28, 2013 | 39.72 | 39.94 | 39.29 | 39.31 | 3,637,596 | -0.29(-0.73%) |
Feb 27, 2013 | 38.32 | 39.75 | 38.10 | 39.60 | 5,285,247 | +1.01(+2.62%) |
Feb 26, 2013 | 38.14 | 38.66 | 38.09 | 38.59 | 2,924,950 | +0.48(+1.26%) |
Feb 25, 2013 | 38.66 | 39.06 | 38.10 | 38.11 | 2,738,642 | -0.44(-1.14%) |
Feb 22, 2013 | 38.54 | 38.87 | 38.37 | 38.55 | 2,835,481 | +0.21(+0.55%) |
Feb 21, 2013 | 38.82 | 38.82 | 38.30 | 38.34 | 2,872,613 | -0.43(-1.11%) |
Feb 20, 2013 | 39.05 | 39.28 | 38.75 | 38.77 | 3,129,578 | -0.22(-0.58%) |
Feb 19, 2013 | 38.58 | 39.00 | 38.52 | 38.99 | 2,056,485 | +0.36(+0.93%) |
Feb 15, 2013 | 38.51 | 38.76 | 38.38 | 38.63 | 2,367,880 | +0.02(+0.06%) |
Feb 14, 2013 | 38.70 | 38.92 | 38.30 | 38.61 | 4,929,645 | -0.20(-0.52%) |
Feb 13, 2013 | 38.90 | 39.15 | 38.67 | 38.81 | 2,490,936 | -0.08(-0.21%) |
Feb 12, 2013 | 38.55 | 39.13 | 38.12 | 38.89 | 3,279,424 | +0.25(+0.65%) |
Feb 11, 2013 | 38.99 | 39.05 | 38.53 | 38.64 | 2,333,712 | -0.48(-1.23%) |
Feb 08, 2013 | 38.31 | 39.45 | 38.15 | 39.12 | 5,104,545 | +1.05(+2.76%) |
Feb 07, 2013 | 38.26 | 38.39 | 37.66 | 38.07 | 3,110,222 | -0.33(-0.86%) |
Feb 06, 2013 | 38.36 | 38.65 | 38.26 | 38.40 | 2,523,186 | +0.30(+0.79%) |
Feb 04, 2013 | 38.19 | 38.44 | 37.82 | 38.10 | 2,927,955 | -0.24(-0.63%) |