Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.15 | 40.62 | 39.95 | 40.35 | 5,889,202 | +0.15(+0.36%) |
Apr 29, 2013 | 39.73 | 40.32 | 39.55 | 40.21 | 4,354,315 | +0.63(+1.60%) |
Apr 26, 2013 | 40.16 | 40.27 | 39.53 | 39.57 | 4,449,486 | -0.69(-1.72%) |
Apr 25, 2013 | 40.31 | 40.56 | 40.05 | 40.27 | 4,365,961 | +0.08(+0.20%) |
Apr 24, 2013 | 39.80 | 40.40 | 39.80 | 40.19 | 6,729,736 | +0.47(+1.17%) |
Apr 23, 2013 | 38.73 | 39.74 | 38.72 | 39.72 | 6,388,576 | +0.62(+1.58%) |
Apr 22, 2013 | 38.95 | 39.32 | 38.61 | 39.10 | 5,998,325 | +0.23(+0.58%) |
Apr 19, 2013 | 38.94 | 39.06 | 38.60 | 38.88 | 6,443,460 | +0.12(+0.30%) |
Apr 18, 2013 | 39.08 | 39.25 | 38.59 | 38.76 | 4,026,811 | -0.19(-0.49%) |
Apr 17, 2013 | 39.26 | 39.31 | 38.68 | 38.95 | 5,911,457 | -0.57(-1.45%) |
Apr 16, 2013 | 39.29 | 39.55 | 38.92 | 39.52 | 5,257,311 | +0.57(+1.46%) |
Apr 15, 2013 | 40.36 | 40.41 | 38.96 | 38.96 | 8,296,915 | -1.63(-4.01%) |
Apr 12, 2013 | 41.01 | 41.17 | 40.46 | 40.59 | 4,453,323 | -0.60(-1.45%) |
Apr 11, 2013 | 41.54 | 41.70 | 40.98 | 41.18 | 5,451,505 | -0.31(-0.75%) |
Apr 10, 2013 | 41.34 | 41.58 | 41.10 | 41.49 | 3,831,219 | +0.40(+0.97%) |
Apr 09, 2013 | 40.71 | 41.36 | 40.57 | 41.09 | 4,430,376 | +0.39(+0.96%) |
Apr 08, 2013 | 40.48 | 40.70 | 40.11 | 40.70 | 4,612,465 | +0.19(+0.47%) |
Apr 05, 2013 | 40.31 | 40.61 | 40.00 | 40.51 | 4,748,826 | -0.25(-0.62%) |
Apr 04, 2013 | 40.08 | 40.80 | 39.97 | 40.77 | 5,533,205 | +0.84(+2.09%) |
Apr 03, 2013 | 40.02 | 40.30 | 39.76 | 39.93 | 5,695,716 | +0.03(+0.07%) |
Apr 02, 2013 | 40.24 | 40.35 | 39.79 | 39.90 | 4,345,705 | -0.09(-0.22%) |
Apr 01, 2013 | 40.41 | 40.56 | 39.85 | 39.99 | 3,417,349 | -0.63(-1.54%) |
Mar 28, 2013 | 40.25 | 40.68 | 40.19 | 40.61 | 4,223,498 | +0.37(+0.92%) |
Mar 27, 2013 | 40.07 | 40.33 | 39.81 | 40.24 | 5,342,212 | -0.09(-0.23%) |
Mar 26, 2013 | 40.51 | 40.57 | 39.79 | 40.34 | 8,157,309 | -0.25(-0.61%) |
Mar 25, 2013 | 41.34 | 41.42 | 40.42 | 40.59 | 5,066,437 | -0.70(-1.69%) |
Mar 22, 2013 | 41.20 | 41.36 | 40.97 | 41.28 | 3,076,163 | +0.23(+0.57%) |
Mar 21, 2013 | 41.27 | 41.39 | 40.81 | 41.05 | 4,258,219 | -0.47(-1.12%) |
Mar 20, 2013 | 41.68 | 41.73 | 41.22 | 41.52 | 3,285,811 | +0.12(+0.28%) |
Mar 19, 2013 | 41.51 | 41.60 | 40.88 | 41.40 | 3,983,496 | +0.01(+0.04%) |
Mar 18, 2013 | 41.40 | 41.79 | 41.21 | 41.38 | 3,997,616 | -0.48(-1.15%) |
Mar 15, 2013 | 41.59 | 42.05 | 41.50 | 41.86 | 5,260,394 | +0.05(+0.12%) |
Mar 14, 2013 | 40.93 | 41.87 | 40.89 | 41.81 | 5,835,851 | +0.96(+2.35%) |
Mar 13, 2013 | 41.25 | 41.34 | 40.75 | 40.85 | 4,639,903 | -0.45(-1.09%) |
Mar 12, 2013 | 41.81 | 41.86 | 41.19 | 41.30 | 4,057,617 | -0.49(-1.17%) |
Mar 11, 2013 | 41.69 | 41.81 | 41.38 | 41.79 | 3,399,318 | +0.15(+0.35%) |
Mar 08, 2013 | 41.27 | 41.72 | 41.03 | 41.65 | 4,445,788 | +0.59(+1.43%) |
Mar 07, 2013 | 40.98 | 41.28 | 40.96 | 41.06 | 3,955,587 | +0.09(+0.21%) |
Mar 06, 2013 | 41.05 | 41.27 | 40.85 | 40.97 | 3,975,179 | +0.08(+0.20%) |
Mar 05, 2013 | 40.61 | 40.93 | 40.45 | 40.89 | 5,370,730 | +0.52(+1.28%) |
Mar 04, 2013 | 40.59 | 40.60 | 40.01 | 40.37 | 5,607,027 | -0.39(-0.95%) |
Mar 01, 2013 | 41.01 | 41.16 | 40.59 | 40.76 | 6,086,889 | -0.46(-1.11%) |
Feb 28, 2013 | 41.63 | 41.73 | 41.20 | 41.22 | 5,011,139 | -0.41(-0.98%) |
Feb 27, 2013 | 40.73 | 41.76 | 40.67 | 41.62 | 4,634,440 | +0.83(+2.03%) |
Feb 26, 2013 | 40.84 | 40.93 | 40.40 | 40.80 | 5,135,615 | +0.25(+0.63%) |
Feb 25, 2013 | 41.80 | 41.90 | 40.54 | 40.54 | 5,983,967 | -1.09(-2.62%) |
Feb 22, 2013 | 41.60 | 41.94 | 41.38 | 41.63 | 3,643,807 | +0.20(+0.49%) |
Feb 21, 2013 | 41.73 | 41.89 | 41.29 | 41.43 | 5,240,754 | -0.55(-1.32%) |
Feb 20, 2013 | 42.63 | 42.63 | 41.98 | 41.98 | 4,253,729 | -0.59(-1.38%) |
Feb 19, 2013 | 42.40 | 42.65 | 42.16 | 42.57 | 3,813,754 | +0.20(+0.46%) |
Feb 15, 2013 | 42.51 | 42.64 | 42.15 | 42.37 | 6,938,255 | -0.09(-0.21%) |
Feb 14, 2013 | 42.09 | 42.52 | 41.94 | 42.46 | 5,019,659 | +0.23(+0.53%) |
Feb 13, 2013 | 42.13 | 42.41 | 42.02 | 42.24 | 5,913,475 | +0.31(+0.75%) |
Feb 12, 2013 | 41.68 | 42.12 | 41.61 | 41.92 | 5,390,247 | +0.25(+0.61%) |
Feb 11, 2013 | 41.51 | 41.77 | 41.19 | 41.67 | 4,058,615 | +0.17(+0.40%) |
Feb 08, 2013 | 41.50 | 41.79 | 41.44 | 41.50 | 5,373,324 | +0.02(+0.05%) |
Feb 07, 2013 | 41.38 | 41.51 | 41.03 | 41.48 | 4,035,235 | +0.02(+0.05%) |
Feb 06, 2013 | 40.87 | 41.48 | 40.87 | 41.46 | 4,800,092 | -0.04(-0.09%) |
Feb 04, 2013 | 41.76 | 41.85 | 41.37 | 41.50 | 4,701,331 | -0.43(-1.02%) |