Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 42.41 | 42.52 | 42.01 | 42.43 | 2,145,007 | -0.09(-0.20%) |
Apr 29, 2013 | 42.03 | 42.63 | 41.95 | 42.52 | 1,752,573 | +0.56(+1.33%) |
Apr 26, 2013 | 42.09 | 42.17 | 41.62 | 41.96 | 2,026,283 | -0.21(-0.50%) |
Apr 25, 2013 | 41.34 | 43.23 | 41.34 | 42.17 | 5,232,394 | +0.86(+2.09%) |
Apr 24, 2013 | 41.15 | 41.52 | 40.66 | 41.30 | 2,280,589 | +0.26(+0.64%) |
Apr 23, 2013 | 40.28 | 41.07 | 40.09 | 41.04 | 1,939,321 | +1.06(+2.66%) |
Apr 22, 2013 | 40.25 | 40.37 | 39.69 | 39.98 | 2,150,498 | -0.26(-0.66%) |
Apr 19, 2013 | 39.79 | 40.41 | 39.78 | 40.24 | 2,618,297 | +0.61(+1.53%) |
Apr 18, 2013 | 39.66 | 40.00 | 39.30 | 39.64 | 1,750,171 | -0.08(-0.20%) |
Apr 17, 2013 | 39.81 | 39.97 | 39.28 | 39.71 | 2,179,739 | -0.37(-0.93%) |
Apr 16, 2013 | 39.15 | 40.13 | 39.15 | 40.09 | 1,873,081 | +1.30(+3.36%) |
Apr 15, 2013 | 40.02 | 40.40 | 38.76 | 38.78 | 2,938,265 | -1.59(-3.94%) |
Apr 12, 2013 | 40.44 | 40.49 | 40.03 | 40.37 | 1,268,326 | -0.16(-0.40%) |
Apr 11, 2013 | 40.47 | 41.05 | 40.37 | 40.54 | 2,273,147 | +0.00(+0.00%) |
Apr 10, 2013 | 39.89 | 40.78 | 39.82 | 40.54 | 1,504,050 | +0.82(+2.05%) |
Apr 09, 2013 | 39.94 | 40.06 | 39.51 | 39.72 | 1,926,988 | -0.18(-0.45%) |
Apr 08, 2013 | 39.37 | 39.92 | 39.33 | 39.90 | 2,129,735 | +0.53(+1.34%) |
Apr 05, 2013 | 38.85 | 39.45 | 38.63 | 39.37 | 2,072,798 | -0.10(-0.26%) |
Apr 04, 2013 | 39.26 | 39.64 | 39.14 | 39.47 | 2,289,221 | +0.24(+0.61%) |
Apr 03, 2013 | 40.19 | 40.19 | 39.13 | 39.23 | 2,196,210 | -0.83(-2.07%) |
Apr 02, 2013 | 40.30 | 40.45 | 39.77 | 40.06 | 2,038,745 | +0.03(+0.08%) |
Apr 01, 2013 | 41.44 | 41.44 | 39.92 | 40.03 | 2,259,986 | -1.35(-3.26%) |
Mar 28, 2013 | 41.01 | 41.52 | 40.82 | 41.38 | 1,352,570 | +0.37(+0.91%) |
Mar 27, 2013 | 40.88 | 41.22 | 40.66 | 41.01 | 1,528,540 | -0.20(-0.49%) |
Mar 26, 2013 | 41.03 | 41.27 | 40.79 | 41.21 | 1,081,767 | +0.46(+1.12%) |
Mar 25, 2013 | 41.13 | 41.41 | 40.43 | 40.75 | 1,538,399 | -0.23(-0.57%) |
Mar 22, 2013 | 41.14 | 41.19 | 40.78 | 40.99 | 1,268,652 | +0.05(+0.11%) |
Mar 21, 2013 | 41.68 | 41.68 | 40.83 | 40.94 | 1,366,715 | -0.97(-2.32%) |
Mar 20, 2013 | 41.16 | 42.05 | 41.14 | 41.91 | 1,555,544 | +0.92(+2.25%) |
Mar 19, 2013 | 41.73 | 41.80 | 40.84 | 40.99 | 3,458,473 | -1.32(-3.12%) |
Mar 18, 2013 | 42.41 | 42.64 | 42.07 | 42.31 | 2,074,627 | -0.71(-1.66%) |
Mar 15, 2013 | 42.47 | 43.10 | 42.31 | 43.02 | 2,181,746 | +0.38(+0.89%) |
Mar 14, 2013 | 42.69 | 42.72 | 42.10 | 42.64 | 1,111,717 | +0.10(+0.24%) |
Mar 13, 2013 | 42.29 | 42.72 | 41.93 | 42.54 | 1,120,974 | +0.19(+0.44%) |
Mar 12, 2013 | 42.56 | 42.62 | 42.10 | 42.35 | 887,763 | -0.17(-0.40%) |
Mar 11, 2013 | 42.46 | 42.65 | 42.22 | 42.52 | 1,004,730 | -0.04(-0.09%) |
Mar 08, 2013 | 42.34 | 42.69 | 41.79 | 42.56 | 1,345,838 | +0.30(+0.72%) |
Mar 07, 2013 | 42.16 | 42.28 | 41.82 | 42.26 | 1,934,386 | +0.56(+1.34%) |
Mar 06, 2013 | 41.57 | 42.03 | 41.46 | 41.70 | 1,758,172 | +0.25(+0.60%) |
Mar 05, 2013 | 41.34 | 41.85 | 41.21 | 41.45 | 1,692,114 | +0.40(+0.98%) |
Mar 04, 2013 | 40.37 | 41.06 | 40.12 | 41.05 | 2,676,299 | +0.66(+1.63%) |
Mar 01, 2013 | 40.61 | 40.95 | 40.24 | 40.39 | 2,394,454 | -0.47(-1.16%) |
Feb 28, 2013 | 40.90 | 41.32 | 40.85 | 40.86 | 2,089,754 | +0.31(+0.77%) |
Feb 27, 2013 | 39.77 | 40.73 | 39.75 | 40.55 | 2,249,822 | +0.70(+1.75%) |
Feb 26, 2013 | 39.53 | 39.88 | 38.86 | 39.85 | 2,533,526 | +0.53(+1.34%) |
Feb 25, 2013 | 40.05 | 40.64 | 39.26 | 39.32 | 3,835,456 | -0.43(-1.09%) |
Feb 22, 2013 | 39.73 | 39.99 | 39.52 | 39.76 | 1,859,180 | +0.12(+0.31%) |
Feb 21, 2013 | 39.98 | 39.98 | 39.44 | 39.64 | 1,676,627 | -0.40(-1.01%) |
Feb 20, 2013 | 40.69 | 40.82 | 40.01 | 40.04 | 2,214,378 | -0.64(-1.58%) |
Feb 19, 2013 | 40.89 | 41.03 | 40.55 | 40.68 | 2,649,117 | -0.20(-0.49%) |
Feb 15, 2013 | 41.50 | 41.58 | 40.71 | 40.89 | 2,831,841 | -0.61(-1.48%) |
Feb 14, 2013 | 41.30 | 41.75 | 41.08 | 41.50 | 1,635,500 | +0.02(+0.06%) |
Feb 13, 2013 | 41.34 | 41.75 | 40.97 | 41.48 | 1,555,665 | +0.27(+0.66%) |
Feb 12, 2013 | 41.22 | 41.48 | 40.94 | 41.20 | 1,527,131 | -0.16(-0.39%) |
Feb 11, 2013 | 41.38 | 41.85 | 41.06 | 41.37 | 2,161,059 | +0.49(+1.19%) |
Feb 08, 2013 | 40.75 | 41.18 | 40.73 | 40.88 | 969,549 | +0.25(+0.61%) |
Feb 07, 2013 | 40.80 | 40.96 | 39.89 | 40.63 | 1,861,045 | -0.27(-0.66%) |
Feb 06, 2013 | 40.60 | 41.05 | 40.10 | 40.90 | 1,674,502 | +0.86(+2.14%) |
Feb 04, 2013 | 40.42 | 40.62 | 39.81 | 40.04 | 2,609,147 | -0.76(-1.86%) |