Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 42.38 | 42.49 | 41.98 | 42.40 | 2,146,383 | -0.09(-0.20%) |
Apr 29, 2013 | 42.01 | 42.60 | 41.92 | 42.49 | 1,753,698 | +0.56(+1.33%) |
Apr 26, 2013 | 42.06 | 42.14 | 41.59 | 41.93 | 2,027,583 | -0.21(-0.50%) |
Apr 25, 2013 | 41.32 | 43.20 | 41.32 | 42.14 | 5,235,750 | +0.86(+2.09%) |
Apr 24, 2013 | 41.12 | 41.50 | 40.63 | 41.28 | 2,282,052 | +0.26(+0.64%) |
Apr 23, 2013 | 40.25 | 41.05 | 40.07 | 41.01 | 1,940,565 | +1.06(+2.66%) |
Apr 22, 2013 | 40.22 | 40.34 | 39.66 | 39.95 | 2,151,877 | -0.26(-0.66%) |
Apr 19, 2013 | 39.77 | 40.39 | 39.75 | 40.22 | 2,619,976 | +0.61(+1.53%) |
Apr 18, 2013 | 39.63 | 39.97 | 39.28 | 39.61 | 1,751,294 | -0.08(-0.20%) |
Apr 17, 2013 | 39.79 | 39.94 | 39.25 | 39.69 | 2,181,137 | -0.37(-0.93%) |
Apr 16, 2013 | 39.13 | 40.11 | 39.13 | 40.06 | 1,874,282 | +1.30(+3.36%) |
Apr 15, 2013 | 40.00 | 40.38 | 38.73 | 38.76 | 2,940,150 | -1.59(-3.94%) |
Apr 12, 2013 | 40.42 | 40.46 | 40.00 | 40.35 | 1,269,140 | -0.16(-0.40%) |
Apr 11, 2013 | 40.45 | 41.03 | 40.34 | 40.51 | 2,274,605 | +0.00(+0.00%) |
Apr 10, 2013 | 39.87 | 40.75 | 39.80 | 40.51 | 1,505,015 | +0.81(+2.05%) |
Apr 09, 2013 | 39.91 | 40.04 | 39.49 | 39.70 | 1,928,224 | -0.18(-0.45%) |
Apr 08, 2013 | 39.35 | 39.90 | 39.31 | 39.87 | 2,131,101 | +0.53(+1.34%) |
Apr 05, 2013 | 38.83 | 39.42 | 38.60 | 39.35 | 2,074,128 | -0.10(-0.26%) |
Apr 04, 2013 | 39.24 | 39.62 | 39.11 | 39.45 | 2,290,689 | +0.24(+0.61%) |
Apr 03, 2013 | 40.16 | 40.16 | 39.11 | 39.21 | 2,197,619 | -0.83(-2.07%) |
Apr 02, 2013 | 40.27 | 40.43 | 39.74 | 40.04 | 2,040,053 | +0.03(+0.08%) |
Apr 01, 2013 | 41.41 | 41.41 | 39.90 | 40.01 | 2,261,436 | -1.35(-3.26%) |
Mar 28, 2013 | 40.98 | 41.50 | 40.79 | 41.36 | 1,353,438 | +0.37(+0.91%) |
Mar 27, 2013 | 40.85 | 41.20 | 40.63 | 40.98 | 1,529,520 | -0.20(-0.49%) |
Mar 26, 2013 | 41.00 | 41.24 | 40.76 | 41.19 | 1,082,461 | +0.46(+1.12%) |
Mar 25, 2013 | 41.10 | 41.38 | 40.40 | 40.73 | 1,539,386 | -0.23(-0.57%) |
Mar 22, 2013 | 41.12 | 41.16 | 40.75 | 40.96 | 1,269,466 | +0.05(+0.11%) |
Mar 21, 2013 | 41.65 | 41.65 | 40.80 | 40.91 | 1,367,592 | -0.97(-2.32%) |
Mar 20, 2013 | 41.14 | 42.02 | 41.12 | 41.88 | 1,556,542 | +0.92(+2.25%) |
Mar 19, 2013 | 41.70 | 41.77 | 40.81 | 40.96 | 3,460,691 | -1.32(-3.12%) |
Mar 18, 2013 | 42.39 | 42.61 | 42.05 | 42.28 | 2,075,958 | -0.71(-1.66%) |
Mar 15, 2013 | 42.44 | 43.07 | 42.29 | 42.99 | 2,183,145 | +0.38(+0.89%) |
Mar 14, 2013 | 42.67 | 42.69 | 42.08 | 42.61 | 1,112,430 | +0.10(+0.24%) |
Mar 13, 2013 | 42.26 | 42.69 | 41.90 | 42.51 | 1,121,693 | +0.19(+0.44%) |
Mar 12, 2013 | 42.53 | 42.60 | 42.07 | 42.33 | 888,333 | -0.17(-0.40%) |
Mar 11, 2013 | 42.43 | 42.62 | 42.19 | 42.50 | 1,005,374 | -0.04(-0.09%) |
Mar 08, 2013 | 42.31 | 42.66 | 41.77 | 42.53 | 1,346,701 | +0.30(+0.72%) |
Mar 07, 2013 | 42.13 | 42.25 | 41.80 | 42.23 | 1,935,627 | +0.56(+1.34%) |
Mar 06, 2013 | 41.54 | 42.00 | 41.43 | 41.67 | 1,759,300 | +0.25(+0.60%) |
Mar 05, 2013 | 41.31 | 41.82 | 41.19 | 41.43 | 1,693,199 | +0.40(+0.98%) |
Mar 04, 2013 | 40.35 | 41.03 | 40.10 | 41.02 | 2,678,016 | +0.66(+1.63%) |
Mar 01, 2013 | 40.58 | 40.92 | 40.22 | 40.36 | 2,395,990 | -0.47(-1.16%) |
Feb 28, 2013 | 40.88 | 41.29 | 40.82 | 40.84 | 2,091,095 | +0.31(+0.77%) |
Feb 27, 2013 | 39.74 | 40.70 | 39.73 | 40.53 | 2,251,266 | +0.70(+1.75%) |
Feb 26, 2013 | 39.50 | 39.85 | 38.83 | 39.83 | 2,535,151 | +0.53(+1.34%) |
Feb 25, 2013 | 40.02 | 40.62 | 39.24 | 39.30 | 3,837,916 | -0.43(-1.09%) |
Feb 22, 2013 | 39.70 | 39.96 | 39.49 | 39.73 | 1,860,373 | +0.12(+0.31%) |
Feb 21, 2013 | 39.95 | 39.96 | 39.42 | 39.61 | 1,677,702 | -0.40(-1.01%) |
Feb 20, 2013 | 40.67 | 40.80 | 39.98 | 40.01 | 2,215,799 | -0.64(-1.58%) |
Feb 19, 2013 | 40.86 | 41.00 | 40.53 | 40.66 | 2,650,817 | -0.20(-0.49%) |
Feb 15, 2013 | 41.47 | 41.56 | 40.68 | 40.86 | 2,833,658 | -0.61(-1.48%) |
Feb 14, 2013 | 41.27 | 41.72 | 41.05 | 41.47 | 1,636,549 | +0.02(+0.06%) |
Feb 13, 2013 | 41.31 | 41.72 | 40.95 | 41.45 | 1,556,664 | +0.27(+0.66%) |
Feb 12, 2013 | 41.19 | 41.45 | 40.92 | 41.18 | 1,528,111 | -0.16(-0.39%) |
Feb 11, 2013 | 41.36 | 41.82 | 41.03 | 41.34 | 2,162,445 | +0.49(+1.19%) |
Feb 08, 2013 | 40.72 | 41.16 | 40.70 | 40.85 | 970,171 | +0.25(+0.61%) |
Feb 07, 2013 | 40.78 | 40.93 | 39.86 | 40.61 | 1,862,239 | -0.27(-0.66%) |
Feb 06, 2013 | 40.58 | 41.02 | 40.07 | 40.88 | 1,675,577 | +0.86(+2.14%) |
Feb 04, 2013 | 40.39 | 40.59 | 39.79 | 40.02 | 2,610,821 | -0.76(-1.86%) |