Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.97 | 40.44 | 39.77 | 40.17 | 5,915,657 | +0.14(+0.36%) |
Apr 29, 2013 | 39.55 | 40.14 | 39.37 | 40.03 | 4,373,875 | +0.63(+1.60%) |
Apr 26, 2013 | 39.98 | 40.09 | 39.35 | 39.40 | 4,469,474 | -0.69(-1.72%) |
Apr 25, 2013 | 40.13 | 40.37 | 39.87 | 40.09 | 4,385,574 | +0.08(+0.20%) |
Apr 24, 2013 | 39.62 | 40.22 | 39.62 | 40.01 | 6,759,968 | +0.46(+1.17%) |
Apr 23, 2013 | 38.56 | 39.56 | 38.55 | 39.54 | 6,417,274 | +0.62(+1.58%) |
Apr 22, 2013 | 38.78 | 39.14 | 38.44 | 38.93 | 6,025,270 | +0.22(+0.58%) |
Apr 19, 2013 | 38.76 | 38.88 | 38.43 | 38.70 | 6,472,406 | +0.12(+0.30%) |
Apr 18, 2013 | 38.91 | 39.07 | 38.42 | 38.59 | 4,044,900 | -0.19(-0.49%) |
Apr 17, 2013 | 39.09 | 39.13 | 38.51 | 38.78 | 5,938,012 | -0.57(-1.45%) |
Apr 16, 2013 | 39.12 | 39.38 | 38.75 | 39.35 | 5,280,928 | +0.56(+1.46%) |
Apr 15, 2013 | 40.18 | 40.23 | 38.78 | 38.78 | 8,334,186 | -1.62(-4.01%) |
Apr 12, 2013 | 40.82 | 40.98 | 40.28 | 40.40 | 4,473,328 | -0.59(-1.45%) |
Apr 11, 2013 | 41.36 | 41.52 | 40.79 | 41.00 | 5,475,994 | -0.31(-0.75%) |
Apr 10, 2013 | 41.16 | 41.40 | 40.92 | 41.31 | 3,848,430 | +0.40(+0.97%) |
Apr 09, 2013 | 40.53 | 41.17 | 40.39 | 40.91 | 4,450,278 | +0.39(+0.96%) |
Apr 08, 2013 | 40.30 | 40.52 | 39.93 | 40.52 | 4,633,185 | +0.19(+0.47%) |
Apr 05, 2013 | 40.13 | 40.43 | 39.82 | 40.33 | 4,770,159 | -0.25(-0.62%) |
Apr 04, 2013 | 39.90 | 40.61 | 39.80 | 40.58 | 5,558,061 | +0.83(+2.09%) |
Apr 03, 2013 | 39.84 | 40.12 | 39.59 | 39.75 | 5,721,302 | +0.03(+0.07%) |
Apr 02, 2013 | 40.06 | 40.17 | 39.61 | 39.72 | 4,365,226 | -0.09(-0.22%) |
Apr 01, 2013 | 40.23 | 40.37 | 39.67 | 39.81 | 3,432,700 | -0.62(-1.54%) |
Mar 28, 2013 | 40.07 | 40.50 | 40.01 | 40.43 | 4,242,471 | +0.37(+0.92%) |
Mar 27, 2013 | 39.89 | 40.15 | 39.63 | 40.06 | 5,366,210 | -0.09(-0.23%) |
Mar 26, 2013 | 40.32 | 40.39 | 39.61 | 40.16 | 8,193,954 | -0.25(-0.61%) |
Mar 25, 2013 | 41.16 | 41.24 | 40.24 | 40.40 | 5,089,197 | -0.69(-1.69%) |
Mar 22, 2013 | 41.01 | 41.17 | 40.79 | 41.10 | 3,089,982 | +0.23(+0.57%) |
Mar 21, 2013 | 41.08 | 41.21 | 40.63 | 40.87 | 4,277,348 | -0.46(-1.12%) |
Mar 20, 2013 | 41.49 | 41.54 | 41.04 | 41.33 | 3,300,572 | +0.12(+0.28%) |
Mar 19, 2013 | 41.32 | 41.41 | 40.70 | 41.21 | 4,001,390 | +0.01(+0.04%) |
Mar 18, 2013 | 41.21 | 41.60 | 41.03 | 41.20 | 4,015,574 | -0.48(-1.15%) |
Mar 15, 2013 | 41.40 | 41.86 | 41.32 | 41.68 | 5,284,024 | +0.05(+0.12%) |
Mar 14, 2013 | 40.75 | 41.68 | 40.71 | 41.63 | 5,862,067 | +0.96(+2.35%) |
Mar 13, 2013 | 41.07 | 41.16 | 40.57 | 40.67 | 4,660,746 | -0.45(-1.09%) |
Mar 12, 2013 | 41.62 | 41.68 | 41.00 | 41.12 | 4,075,845 | -0.48(-1.17%) |
Mar 11, 2013 | 41.50 | 41.62 | 41.19 | 41.60 | 3,414,589 | +0.14(+0.35%) |
Mar 08, 2013 | 41.08 | 41.53 | 40.85 | 41.46 | 4,465,760 | +0.59(+1.43%) |
Mar 07, 2013 | 40.79 | 41.10 | 40.78 | 40.87 | 3,973,356 | +0.09(+0.21%) |
Mar 06, 2013 | 40.87 | 41.08 | 40.66 | 40.79 | 3,993,036 | +0.08(+0.20%) |
Mar 05, 2013 | 40.43 | 40.74 | 40.27 | 40.71 | 5,394,856 | +0.51(+1.28%) |
Mar 04, 2013 | 40.40 | 40.42 | 39.83 | 40.19 | 5,632,214 | -0.38(-0.95%) |
Mar 01, 2013 | 40.82 | 40.98 | 40.41 | 40.58 | 6,114,232 | -0.46(-1.11%) |
Feb 28, 2013 | 41.45 | 41.55 | 41.02 | 41.03 | 5,033,650 | -0.41(-0.98%) |
Feb 27, 2013 | 40.55 | 41.57 | 40.48 | 41.44 | 4,655,259 | +0.83(+2.03%) |
Feb 26, 2013 | 40.66 | 40.75 | 40.22 | 40.61 | 5,158,685 | +0.25(+0.63%) |
Feb 25, 2013 | 41.61 | 41.71 | 40.36 | 40.36 | 6,010,848 | -1.09(-2.62%) |
Feb 22, 2013 | 41.41 | 41.75 | 41.19 | 41.45 | 3,660,176 | +0.20(+0.49%) |
Feb 21, 2013 | 41.55 | 41.70 | 41.11 | 41.24 | 5,264,296 | -0.55(-1.32%) |
Feb 20, 2013 | 42.44 | 42.44 | 41.79 | 41.79 | 4,272,838 | -0.59(-1.38%) |
Feb 19, 2013 | 42.21 | 42.46 | 41.97 | 42.38 | 3,830,887 | +0.20(+0.46%) |
Feb 15, 2013 | 42.32 | 42.44 | 41.96 | 42.18 | 6,969,423 | -0.09(-0.21%) |
Feb 14, 2013 | 41.90 | 42.33 | 41.75 | 42.27 | 5,042,209 | +0.22(+0.53%) |
Feb 13, 2013 | 41.94 | 42.22 | 41.84 | 42.05 | 5,940,039 | +0.31(+0.75%) |
Feb 12, 2013 | 41.50 | 41.94 | 41.43 | 41.74 | 5,414,461 | +0.25(+0.61%) |
Feb 11, 2013 | 41.33 | 41.58 | 41.00 | 41.48 | 4,076,847 | +0.17(+0.40%) |
Feb 08, 2013 | 41.31 | 41.61 | 41.25 | 41.32 | 5,397,462 | +0.02(+0.05%) |
Feb 07, 2013 | 41.20 | 41.33 | 40.84 | 41.30 | 4,053,362 | +0.02(+0.05%) |
Feb 06, 2013 | 40.69 | 41.30 | 40.69 | 41.28 | 4,821,655 | -0.04(-0.09%) |
Feb 04, 2013 | 41.58 | 41.66 | 41.18 | 41.31 | 4,722,450 | -0.42(-1.02%) |