Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.98 | 40.41 | 39.68 | 40.35 | 5,566,471 | +0.31(+0.77%) |
Apr 29, 2013 | 39.78 | 40.10 | 39.52 | 40.04 | 4,664,124 | +0.44(+1.11%) |
Apr 26, 2013 | 39.68 | 39.81 | 39.46 | 39.61 | 4,815,446 | -0.20(-0.51%) |
Apr 25, 2013 | 40.96 | 40.96 | 39.71 | 39.81 | 8,008,610 | -0.86(-2.11%) |
Apr 24, 2013 | 40.52 | 41.34 | 40.14 | 40.67 | 17,384,496 | +2.67(+7.01%) |
Apr 23, 2013 | 38.14 | 38.29 | 37.41 | 38.00 | 14,248,878 | -0.66(-1.70%) |
Apr 22, 2013 | 38.53 | 38.76 | 38.25 | 38.66 | 5,289,158 | +0.13(+0.34%) |
Apr 19, 2013 | 38.67 | 38.70 | 38.35 | 38.53 | 8,190,500 | +0.02(+0.06%) |
Apr 18, 2013 | 39.30 | 39.34 | 38.43 | 38.50 | 7,708,155 | -0.73(-1.86%) |
Apr 17, 2013 | 39.26 | 39.52 | 38.99 | 39.23 | 6,213,147 | -0.25(-0.63%) |
Apr 16, 2013 | 39.27 | 39.61 | 39.11 | 39.48 | 7,427,326 | +0.35(+0.89%) |
Apr 15, 2013 | 39.71 | 39.84 | 39.06 | 39.13 | 7,456,478 | -1.03(-2.57%) |
Apr 12, 2013 | 39.75 | 40.20 | 39.66 | 40.16 | 6,569,440 | +0.34(+0.85%) |
Apr 11, 2013 | 39.05 | 40.04 | 39.05 | 39.82 | 11,655,961 | +0.28(+0.70%) |
Apr 10, 2013 | 39.56 | 40.10 | 39.53 | 39.55 | 9,308,417 | +0.12(+0.32%) |
Apr 09, 2013 | 39.73 | 39.87 | 39.35 | 39.42 | 10,029,740 | -0.32(-0.80%) |
Apr 08, 2013 | 39.06 | 39.76 | 39.01 | 39.74 | 6,671,835 | +0.21(+0.54%) |
Apr 05, 2013 | 39.25 | 39.58 | 38.53 | 39.53 | 12,897,320 | -0.45(-1.12%) |
Apr 04, 2013 | 39.91 | 40.30 | 39.73 | 39.98 | 5,693,512 | +0.11(+0.28%) |
Apr 03, 2013 | 41.27 | 41.30 | 39.60 | 39.86 | 14,730,047 | -1.54(-3.72%) |
Apr 02, 2013 | 41.80 | 41.86 | 40.98 | 41.40 | 9,542,617 | -0.60(-1.43%) |
Apr 01, 2013 | 42.46 | 42.69 | 41.92 | 42.01 | 2,688,900 | -0.45(-1.07%) |
Mar 28, 2013 | 42.10 | 42.62 | 41.85 | 42.46 | 5,549,121 | +0.37(+0.87%) |
Mar 27, 2013 | 41.68 | 42.14 | 41.68 | 42.10 | 3,273,791 | +0.12(+0.30%) |
Mar 26, 2013 | 41.79 | 42.07 | 41.67 | 41.97 | 5,011,607 | +0.24(+0.58%) |
Mar 25, 2013 | 41.63 | 41.89 | 41.49 | 41.73 | 6,140,785 | +0.60(+1.45%) |
Mar 22, 2013 | 40.94 | 41.26 | 40.90 | 41.13 | 3,035,793 | +0.14(+0.33%) |
Mar 21, 2013 | 40.76 | 41.26 | 40.76 | 41.00 | 3,099,905 | +0.01(+0.01%) |
Mar 20, 2013 | 40.83 | 41.14 | 40.70 | 40.99 | 2,793,961 | +0.36(+0.89%) |
Mar 19, 2013 | 40.89 | 41.04 | 40.41 | 40.63 | 4,050,365 | -0.16(-0.39%) |
Mar 18, 2013 | 40.91 | 41.10 | 40.58 | 40.79 | 5,399,584 | -0.64(-1.55%) |
Mar 15, 2013 | 41.04 | 41.43 | 40.87 | 41.43 | 5,927,979 | +0.21(+0.50%) |
Mar 14, 2013 | 41.00 | 41.26 | 40.87 | 41.23 | 4,531,558 | +0.30(+0.72%) |
Mar 13, 2013 | 40.50 | 41.10 | 40.46 | 40.93 | 10,118,534 | +0.37(+0.90%) |
Mar 12, 2013 | 42.14 | 42.20 | 40.46 | 40.57 | 16,020,660 | +0.53(+1.31%) |
Mar 11, 2013 | 40.01 | 40.12 | 39.74 | 40.04 | 7,837,664 | +0.07(+0.18%) |
Mar 08, 2013 | 39.96 | 40.35 | 39.94 | 39.97 | 7,799,775 | +0.28(+0.70%) |
Mar 07, 2013 | 39.44 | 39.73 | 39.32 | 39.69 | 5,994,296 | +0.20(+0.51%) |
Mar 06, 2013 | 39.17 | 40.14 | 39.13 | 39.49 | 7,224,547 | +0.36(+0.92%) |
Mar 05, 2013 | 38.71 | 39.45 | 38.69 | 39.13 | 5,329,726 | +0.49(+1.27%) |
Mar 04, 2013 | 38.43 | 38.65 | 38.34 | 38.64 | 3,643,041 | +0.15(+0.40%) |
Mar 01, 2013 | 38.30 | 38.73 | 37.98 | 38.49 | 5,218,110 | -0.16(-0.41%) |
Feb 28, 2013 | 38.93 | 39.01 | 38.65 | 38.65 | 5,706,555 | +0.06(+0.15%) |
Feb 27, 2013 | 38.28 | 38.75 | 38.22 | 38.59 | 3,362,633 | +0.30(+0.79%) |
Feb 26, 2013 | 38.45 | 38.65 | 37.95 | 38.29 | 6,367,558 | +0.08(+0.22%) |
Feb 25, 2013 | 38.73 | 39.19 | 38.21 | 38.21 | 7,436,380 | -0.42(-1.10%) |
Feb 22, 2013 | 38.49 | 38.72 | 38.20 | 38.63 | 4,369,535 | +0.24(+0.61%) |
Feb 21, 2013 | 37.93 | 38.60 | 37.92 | 38.39 | 7,607,941 | +0.29(+0.76%) |
Feb 20, 2013 | 38.47 | 38.64 | 38.08 | 38.11 | 7,290,188 | -0.35(-0.91%) |
Feb 19, 2013 | 37.89 | 38.47 | 37.76 | 38.45 | 7,265,768 | +0.68(+1.81%) |
Feb 15, 2013 | 37.67 | 38.07 | 37.45 | 37.77 | 7,344,008 | +0.06(+0.16%) |
Feb 14, 2013 | 37.93 | 38.09 | 37.64 | 37.71 | 6,691,574 | -0.31(-0.81%) |
Feb 13, 2013 | 38.23 | 38.31 | 37.75 | 38.02 | 6,776,969 | -0.20(-0.53%) |
Feb 12, 2013 | 38.12 | 38.40 | 37.81 | 38.22 | 8,360,004 | +0.12(+0.31%) |
Feb 11, 2013 | 38.46 | 38.48 | 38.06 | 38.10 | 9,068,578 | -0.44(-1.15%) |
Feb 08, 2013 | 37.60 | 38.65 | 37.57 | 38.54 | 12,181,984 | +1.02(+2.72%) |
Feb 07, 2013 | 37.21 | 37.75 | 37.18 | 37.52 | 11,595,465 | +0.38(+1.02%) |
Feb 06, 2013 | 36.19 | 37.31 | 36.07 | 37.14 | 15,350,280 | -0.60(-1.58%) |
Feb 04, 2013 | 38.90 | 38.96 | 37.72 | 37.74 | 17,686,638 | -1.17(-3.02%) |