Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 41.57 | 41.62 | 40.95 | 41.44 | 0 | +0.09(+0.22%) |
Apr 29, 2013 | 41.49 | 41.93 | 41.26 | 41.35 | 1,184,154 | +0.19(+0.46%) |
Apr 26, 2013 | 41.02 | 41.31 | 40.63 | 41.16 | 1,413,847 | +0.12(+0.29%) |
Apr 25, 2013 | 39.87 | 41.31 | 39.69 | 41.04 | 0 | +1.31(+3.30%) |
Apr 24, 2013 | 39.74 | 39.96 | 39.44 | 39.73 | 0 | +0.13(+0.33%) |
Apr 23, 2013 | 39.84 | 40.20 | 39.03 | 39.60 | 1,953,834 | +0.10(+0.25%) |
Apr 22, 2013 | 39.45 | 39.72 | 38.90 | 39.50 | 1,235,810 | +0.05(+0.11%) |
Apr 19, 2013 | 39.50 | 39.84 | 39.18 | 39.45 | 1,131,094 | +0.20(+0.51%) |
Apr 18, 2013 | 39.70 | 39.87 | 38.83 | 39.26 | 1,491,845 | -0.35(-0.90%) |
Apr 17, 2013 | 40.28 | 40.29 | 39.18 | 39.61 | 1,663,086 | -0.93(-2.29%) |
Apr 16, 2013 | 40.27 | 40.56 | 39.61 | 40.54 | 1,665,776 | +0.48(+1.20%) |
Apr 15, 2013 | 41.25 | 41.35 | 39.97 | 40.06 | 1,309,866 | -1.32(-3.19%) |
Apr 12, 2013 | 41.33 | 41.63 | 41.03 | 41.38 | 623,771 | -0.17(-0.41%) |
Apr 11, 2013 | 40.90 | 42.19 | 40.77 | 41.55 | 1,945,536 | +0.74(+1.81%) |
Apr 10, 2013 | 40.59 | 41.00 | 40.42 | 40.81 | 1,136,745 | +0.34(+0.84%) |
Apr 09, 2013 | 40.56 | 40.71 | 40.07 | 40.47 | 1,295,321 | -0.21(-0.52%) |
Apr 08, 2013 | 39.85 | 40.79 | 39.80 | 40.68 | 1,599,364 | +0.71(+1.78%) |
Apr 05, 2013 | 38.97 | 40.06 | 38.83 | 39.97 | 1,698,208 | +0.45(+1.14%) |
Apr 04, 2013 | 39.01 | 39.70 | 39.01 | 39.52 | 1,919,986 | +0.46(+1.18%) |
Apr 03, 2013 | 39.71 | 39.80 | 39.00 | 39.06 | 2,193,095 | -0.81(-2.03%) |
Apr 02, 2013 | 40.45 | 40.98 | 39.60 | 39.87 | 5,763,343 | +1.46(+3.80%) |
Apr 01, 2013 | 38.88 | 39.08 | 38.19 | 38.41 | 2,088,069 | -0.33(-0.85%) |
Mar 28, 2013 | 39.00 | 39.16 | 38.55 | 38.74 | 2,973,241 | -0.40(-1.02%) |
Mar 27, 2013 | 39.04 | 39.28 | 38.95 | 39.14 | 1,307,495 | -0.27(-0.69%) |
Mar 26, 2013 | 39.39 | 39.46 | 38.77 | 39.41 | 1,800,714 | +0.05(+0.13%) |
Mar 25, 2013 | 38.88 | 39.45 | 38.46 | 39.36 | 3,937,389 | +0.61(+1.57%) |
Mar 22, 2013 | 39.67 | 40.10 | 38.63 | 38.75 | 2,770,965 | -0.77(-1.95%) |
Mar 21, 2013 | 40.00 | 40.46 | 39.46 | 39.52 | 2,059,186 | -0.80(-1.98%) |
Mar 20, 2013 | 39.78 | 40.53 | 39.50 | 40.32 | 2,819,006 | +0.92(+2.34%) |
Mar 19, 2013 | 40.11 | 40.28 | 38.95 | 39.40 | 2,151,489 | -0.68(-1.70%) |
Mar 18, 2013 | 40.31 | 40.42 | 39.98 | 40.08 | 1,696,693 | -0.57(-1.40%) |
Mar 15, 2013 | 40.97 | 41.26 | 40.50 | 40.65 | 1,683,778 | -0.52(-1.26%) |
Mar 14, 2013 | 41.71 | 41.72 | 40.96 | 41.17 | 1,791,290 | -0.34(-0.82%) |
Mar 13, 2013 | 41.70 | 42.05 | 41.13 | 41.51 | 1,959,381 | -0.30(-0.72%) |
Mar 12, 2013 | 40.73 | 42.30 | 40.25 | 41.81 | 3,554,076 | +0.31(+0.75%) |
Mar 11, 2013 | 41.36 | 41.73 | 40.86 | 41.50 | 2,803,883 | +0.19(+0.46%) |
Mar 08, 2013 | 40.89 | 41.46 | 40.40 | 41.31 | 1,609,291 | +0.82(+2.03%) |
Mar 07, 2013 | 40.93 | 41.25 | 40.32 | 40.49 | 2,351,934 | -0.25(-0.61%) |
Mar 06, 2013 | 41.50 | 41.67 | 40.66 | 40.74 | 1,403,773 | -0.97(-2.33%) |
Mar 05, 2013 | 41.34 | 41.78 | 41.34 | 41.71 | 1,312,804 | +0.70(+1.71%) |
Mar 04, 2013 | 40.48 | 41.65 | 40.45 | 41.01 | 1,518,998 | +0.20(+0.49%) |
Mar 01, 2013 | 40.34 | 40.87 | 40.14 | 40.81 | 1,389,571 | +0.29(+0.72%) |
Feb 28, 2013 | 40.33 | 40.75 | 40.22 | 40.52 | 1,860,525 | +0.34(+0.85%) |
Feb 27, 2013 | 39.50 | 40.38 | 39.22 | 40.18 | 1,434,540 | +0.62(+1.57%) |
Feb 26, 2013 | 39.27 | 39.75 | 38.91 | 39.56 | 2,518,679 | +0.50(+1.28%) |
Feb 25, 2013 | 39.82 | 40.16 | 39.00 | 39.06 | 2,061,638 | -0.48(-1.21%) |
Feb 22, 2013 | 40.35 | 40.50 | 39.52 | 39.54 | 3,159,211 | -0.72(-1.79%) |
Feb 21, 2013 | 41.06 | 41.12 | 39.61 | 40.26 | 3,768,974 | -1.00(-2.42%) |
Feb 20, 2013 | 41.69 | 41.94 | 41.12 | 41.26 | 2,741,347 | -0.43(-1.03%) |
Feb 19, 2013 | 41.50 | 41.98 | 41.14 | 41.69 | 3,449,169 | +0.40(+0.97%) |
Feb 15, 2013 | 40.88 | 41.99 | 40.65 | 41.29 | 2,802,418 | -0.14(-0.34%) |
Feb 14, 2013 | 41.49 | 41.93 | 41.26 | 41.43 | 1,811,238 | -0.10(-0.24%) |
Feb 13, 2013 | 42.34 | 42.53 | 41.26 | 41.53 | 2,242,375 | -0.72(-1.70%) |
Feb 12, 2013 | 42.68 | 42.97 | 42.13 | 42.25 | 1,702,329 | -0.12(-0.28%) |
Feb 11, 2013 | 42.50 | 43.03 | 42.25 | 42.37 | 1,488,430 | -0.21(-0.49%) |
Feb 08, 2013 | 43.16 | 43.28 | 42.46 | 42.58 | 1,967,244 | -0.59(-1.37%) |
Feb 07, 2013 | 43.74 | 44.15 | 42.93 | 43.17 | 4,255,959 | +0.02(+0.05%) |
Feb 06, 2013 | 42.75 | 43.47 | 42.60 | 43.15 | 1,768,880 | +0.58(+1.36%) |
Feb 04, 2013 | 43.23 | 43.41 | 42.52 | 42.57 | 1,979,135 | -0.78(-1.80%) |