Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.99 | 40.42 | 39.69 | 40.36 | 5,565,278 | +0.31(+0.77%) |
Apr 29, 2013 | 39.79 | 40.11 | 39.53 | 40.05 | 4,663,124 | +0.44(+1.11%) |
Apr 26, 2013 | 39.69 | 39.82 | 39.47 | 39.61 | 4,814,414 | -0.20(-0.51%) |
Apr 25, 2013 | 40.96 | 40.96 | 39.72 | 39.82 | 8,006,894 | -0.86(-2.11%) |
Apr 24, 2013 | 40.53 | 41.34 | 40.15 | 40.67 | 17,380,772 | +2.67(+7.01%) |
Apr 23, 2013 | 38.15 | 38.30 | 37.42 | 38.01 | 14,245,825 | -0.66(-1.70%) |
Apr 22, 2013 | 38.54 | 38.77 | 38.26 | 38.67 | 5,288,025 | +0.13(+0.34%) |
Apr 19, 2013 | 38.68 | 38.71 | 38.36 | 38.54 | 8,188,745 | +0.02(+0.06%) |
Apr 18, 2013 | 39.31 | 39.35 | 38.43 | 38.51 | 7,706,503 | -0.73(-1.86%) |
Apr 17, 2013 | 39.26 | 39.53 | 39.00 | 39.24 | 6,211,816 | -0.25(-0.63%) |
Apr 16, 2013 | 39.28 | 39.62 | 39.12 | 39.49 | 7,425,734 | +0.35(+0.89%) |
Apr 15, 2013 | 39.72 | 39.84 | 39.07 | 39.14 | 7,454,881 | -1.03(-2.57%) |
Apr 12, 2013 | 39.76 | 40.21 | 39.67 | 40.17 | 6,568,032 | +0.34(+0.85%) |
Apr 11, 2013 | 39.06 | 40.05 | 39.06 | 39.83 | 11,653,464 | +0.28(+0.70%) |
Apr 10, 2013 | 39.57 | 40.11 | 39.54 | 39.55 | 9,306,423 | +0.12(+0.32%) |
Apr 09, 2013 | 39.74 | 39.88 | 39.36 | 39.43 | 10,027,590 | -0.32(-0.80%) |
Apr 08, 2013 | 39.07 | 39.77 | 39.02 | 39.75 | 6,670,405 | +0.21(+0.54%) |
Apr 05, 2013 | 39.26 | 39.59 | 38.54 | 39.54 | 12,894,556 | -0.45(-1.12%) |
Apr 04, 2013 | 39.91 | 40.31 | 39.74 | 39.98 | 5,692,292 | +0.11(+0.28%) |
Apr 03, 2013 | 41.28 | 41.31 | 39.61 | 39.87 | 14,726,890 | -1.54(-3.72%) |
Apr 02, 2013 | 41.81 | 41.87 | 40.99 | 41.41 | 9,540,571 | -0.60(-1.43%) |
Apr 01, 2013 | 42.46 | 42.69 | 41.93 | 42.02 | 2,688,324 | -0.45(-1.07%) |
Mar 28, 2013 | 42.10 | 42.63 | 41.86 | 42.47 | 5,547,931 | +0.37(+0.87%) |
Mar 27, 2013 | 41.69 | 42.15 | 41.69 | 42.10 | 3,273,089 | +0.12(+0.30%) |
Mar 26, 2013 | 41.80 | 42.08 | 41.68 | 41.98 | 5,010,532 | +0.24(+0.58%) |
Mar 25, 2013 | 41.64 | 41.90 | 41.50 | 41.74 | 6,139,469 | +0.60(+1.45%) |
Mar 22, 2013 | 40.95 | 41.27 | 40.91 | 41.14 | 3,035,142 | +0.14(+0.33%) |
Mar 21, 2013 | 40.77 | 41.27 | 40.77 | 41.01 | 3,099,241 | +0.01(+0.01%) |
Mar 20, 2013 | 40.84 | 41.15 | 40.70 | 41.00 | 2,793,362 | +0.36(+0.89%) |
Mar 19, 2013 | 40.89 | 41.05 | 40.42 | 40.64 | 4,049,497 | -0.16(-0.39%) |
Mar 18, 2013 | 40.92 | 41.11 | 40.59 | 40.80 | 5,398,426 | -0.64(-1.55%) |
Mar 15, 2013 | 41.05 | 41.44 | 40.88 | 41.44 | 5,926,709 | +0.21(+0.50%) |
Mar 14, 2013 | 41.01 | 41.27 | 40.88 | 41.24 | 4,530,587 | +0.30(+0.72%) |
Mar 13, 2013 | 40.50 | 41.11 | 40.47 | 40.94 | 10,116,366 | +0.37(+0.90%) |
Mar 12, 2013 | 42.15 | 42.21 | 40.47 | 40.58 | 16,017,226 | +0.53(+1.31%) |
Mar 11, 2013 | 40.01 | 40.13 | 39.75 | 40.05 | 7,835,984 | +0.07(+0.18%) |
Mar 08, 2013 | 39.97 | 40.36 | 39.95 | 39.98 | 7,798,104 | +0.28(+0.70%) |
Mar 07, 2013 | 39.45 | 39.74 | 39.33 | 39.70 | 5,993,011 | +0.20(+0.51%) |
Mar 06, 2013 | 39.18 | 40.14 | 39.14 | 39.50 | 7,222,999 | +0.36(+0.92%) |
Mar 05, 2013 | 38.72 | 39.45 | 38.70 | 39.14 | 5,328,584 | +0.49(+1.27%) |
Mar 04, 2013 | 38.44 | 38.66 | 38.34 | 38.65 | 3,642,260 | +0.15(+0.40%) |
Mar 01, 2013 | 38.31 | 38.74 | 37.99 | 38.50 | 5,216,991 | -0.16(-0.41%) |
Feb 28, 2013 | 38.94 | 39.02 | 38.66 | 38.66 | 5,705,332 | +0.06(+0.15%) |
Feb 27, 2013 | 38.28 | 38.76 | 38.23 | 38.60 | 3,361,912 | +0.30(+0.79%) |
Feb 26, 2013 | 38.46 | 38.66 | 37.96 | 38.30 | 6,366,193 | +0.08(+0.22%) |
Feb 25, 2013 | 38.74 | 39.19 | 38.21 | 38.21 | 7,434,786 | -0.42(-1.10%) |
Feb 22, 2013 | 38.50 | 38.72 | 38.21 | 38.64 | 4,368,598 | +0.24(+0.61%) |
Feb 21, 2013 | 37.94 | 38.61 | 37.93 | 38.40 | 7,606,310 | +0.29(+0.76%) |
Feb 20, 2013 | 38.47 | 38.64 | 38.09 | 38.11 | 7,288,625 | -0.35(-0.91%) |
Feb 19, 2013 | 37.90 | 38.48 | 37.77 | 38.46 | 7,264,211 | +0.68(+1.81%) |
Feb 15, 2013 | 37.68 | 38.08 | 37.46 | 37.78 | 7,342,433 | +0.06(+0.16%) |
Feb 14, 2013 | 37.94 | 38.10 | 37.65 | 37.72 | 6,690,139 | -0.31(-0.81%) |
Feb 13, 2013 | 38.24 | 38.32 | 37.75 | 38.02 | 6,775,517 | -0.20(-0.53%) |
Feb 12, 2013 | 38.13 | 38.41 | 37.82 | 38.23 | 8,358,212 | +0.12(+0.31%) |
Feb 11, 2013 | 38.47 | 38.49 | 38.07 | 38.11 | 9,066,634 | -0.44(-1.15%) |
Feb 08, 2013 | 37.61 | 38.66 | 37.58 | 38.55 | 12,179,372 | +1.02(+2.72%) |
Feb 07, 2013 | 37.22 | 37.75 | 37.19 | 37.53 | 11,592,979 | +0.38(+1.02%) |
Feb 06, 2013 | 36.19 | 37.32 | 36.08 | 37.15 | 15,346,990 | -0.60(-1.58%) |
Feb 04, 2013 | 38.90 | 38.97 | 37.72 | 37.75 | 17,682,848 | -1.17(-3.02%) |