Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.57 | 43.57 | 42.99 | 43.17 | 6,003,120 | -0.49(-1.12%) |
Apr 29, 2013 | 44.11 | 44.14 | 43.49 | 43.66 | 6,227,152 | -0.35(-0.80%) |
Apr 26, 2013 | 44.00 | 44.10 | 43.94 | 44.01 | 4,435,915 | +0.02(+0.05%) |
Apr 25, 2013 | 43.95 | 44.04 | 42.89 | 43.98 | 9,534,102 | +0.30(+0.68%) |
Apr 24, 2013 | 45.14 | 45.47 | 43.66 | 43.69 | 8,568,555 | -1.78(-3.91%) |
Apr 23, 2013 | 45.16 | 45.52 | 44.83 | 45.47 | 5,152,844 | +0.58(+1.30%) |
Apr 22, 2013 | 44.79 | 44.92 | 44.42 | 44.88 | 3,506,410 | +0.12(+0.28%) |
Apr 19, 2013 | 44.09 | 44.77 | 43.94 | 44.76 | 6,285,150 | +0.88(+2.01%) |
Apr 18, 2013 | 44.80 | 44.83 | 43.78 | 43.88 | 5,258,277 | -0.92(-2.05%) |
Apr 17, 2013 | 44.41 | 44.92 | 44.22 | 44.80 | 5,320,916 | +0.23(+0.51%) |
Apr 16, 2013 | 44.27 | 44.69 | 44.07 | 44.57 | 5,300,372 | +0.54(+1.22%) |
Apr 15, 2013 | 44.44 | 45.01 | 44.02 | 44.03 | 7,182,054 | -0.80(-1.77%) |
Apr 12, 2013 | 45.03 | 45.47 | 44.71 | 44.83 | 6,043,565 | -0.38(-0.84%) |
Apr 11, 2013 | 44.94 | 45.41 | 44.88 | 45.21 | 5,193,404 | +0.32(+0.71%) |
Apr 10, 2013 | 44.60 | 44.96 | 44.59 | 44.89 | 4,155,431 | +0.66(+1.50%) |
Apr 09, 2013 | 44.40 | 44.61 | 44.10 | 44.23 | 5,318,017 | -0.06(-0.14%) |
Apr 08, 2013 | 44.05 | 44.29 | 43.55 | 44.29 | 4,736,424 | +0.27(+0.60%) |
Apr 05, 2013 | 44.00 | 44.12 | 43.82 | 44.02 | 3,851,300 | -0.35(-0.79%) |
Apr 04, 2013 | 44.31 | 44.65 | 44.09 | 44.37 | 3,870,968 | +0.06(+0.14%) |
Apr 03, 2013 | 44.17 | 44.61 | 44.10 | 44.31 | 7,137,848 | +0.27(+0.62%) |
Apr 02, 2013 | 44.14 | 44.54 | 43.88 | 44.04 | 5,183,618 | -0.09(-0.19%) |
Apr 01, 2013 | 44.17 | 44.27 | 43.82 | 44.12 | 4,706,635 | -0.14(-0.32%) |
Mar 28, 2013 | 44.05 | 44.38 | 43.90 | 44.27 | 5,418,254 | +0.33(+0.75%) |
Mar 27, 2013 | 43.67 | 44.01 | 43.61 | 43.94 | 4,384,553 | +0.06(+0.14%) |
Mar 26, 2013 | 43.57 | 44.18 | 43.48 | 43.88 | 6,553,324 | +0.52(+1.20%) |
Mar 25, 2013 | 43.42 | 43.49 | 43.08 | 43.35 | 5,998,053 | +0.04(+0.09%) |
Mar 22, 2013 | 43.06 | 43.40 | 42.97 | 43.31 | 3,608,161 | +0.38(+0.89%) |
Mar 21, 2013 | 42.90 | 43.10 | 42.78 | 42.93 | 3,467,073 | -0.17(-0.40%) |
Mar 20, 2013 | 42.91 | 43.22 | 42.89 | 43.10 | 4,882,233 | +0.40(+0.93%) |
Mar 19, 2013 | 42.74 | 42.84 | 42.48 | 42.71 | 4,282,773 | +0.10(+0.24%) |
Mar 18, 2013 | 42.58 | 42.83 | 42.51 | 42.60 | 5,037,498 | -0.37(-0.85%) |
Mar 15, 2013 | 42.62 | 42.97 | 42.39 | 42.97 | 13,681,528 | +0.05(+0.11%) |
Mar 14, 2013 | 43.23 | 43.38 | 42.72 | 42.92 | 6,878,936 | +0.01(+0.02%) |
Mar 13, 2013 | 42.99 | 43.08 | 42.87 | 42.92 | 4,649,679 | -0.02(-0.04%) |
Mar 12, 2013 | 42.92 | 43.20 | 42.83 | 42.93 | 4,968,451 | +0.01(+0.02%) |
Mar 11, 2013 | 42.92 | 43.06 | 42.71 | 42.92 | 6,114,719 | -0.07(-0.16%) |
Mar 08, 2013 | 43.26 | 43.33 | 42.85 | 42.99 | 6,193,433 | -0.15(-0.34%) |
Mar 07, 2013 | 42.94 | 43.31 | 42.93 | 43.14 | 4,621,463 | +0.21(+0.49%) |
Mar 06, 2013 | 43.32 | 43.39 | 42.81 | 42.93 | 8,708,928 | -0.36(-0.83%) |
Mar 05, 2013 | 42.85 | 43.45 | 42.80 | 43.29 | 6,243,847 | +0.61(+1.42%) |
Mar 04, 2013 | 42.60 | 42.80 | 42.50 | 42.68 | 5,676,710 | -0.02(-0.04%) |
Mar 01, 2013 | 42.33 | 42.75 | 42.33 | 42.70 | 5,897,853 | +0.09(+0.22%) |
Feb 28, 2013 | 42.77 | 42.85 | 42.60 | 42.60 | 7,551,388 | -0.11(-0.26%) |
Feb 27, 2013 | 42.48 | 42.86 | 42.29 | 42.71 | 5,099,585 | +0.29(+0.68%) |
Feb 26, 2013 | 42.15 | 42.50 | 41.88 | 42.43 | 6,124,320 | +0.51(+1.23%) |
Feb 25, 2013 | 42.48 | 42.82 | 41.91 | 41.91 | 8,160,763 | -0.39(-0.92%) |
Feb 22, 2013 | 42.14 | 42.30 | 41.72 | 42.30 | 7,080,972 | +0.19(+0.46%) |
Feb 21, 2013 | 42.18 | 42.29 | 42.04 | 42.11 | 7,074,822 | -0.21(-0.50%) |
Feb 20, 2013 | 42.22 | 42.62 | 42.17 | 42.32 | 5,705,742 | +0.09(+0.20%) |
Feb 19, 2013 | 41.79 | 42.23 | 41.78 | 42.23 | 5,108,416 | +0.46(+1.10%) |
Feb 15, 2013 | 41.70 | 42.09 | 41.70 | 41.77 | 7,036,600 | +0.07(+0.17%) |
Feb 14, 2013 | 41.48 | 41.76 | 41.45 | 41.70 | 5,488,592 | +0.05(+0.11%) |
Feb 13, 2013 | 41.62 | 41.66 | 41.51 | 41.65 | 5,625,651 | +0.10(+0.24%) |
Feb 12, 2013 | 41.51 | 41.64 | 41.46 | 41.55 | 25,463,316 | -0.08(-0.19%) |
Feb 11, 2013 | 41.37 | 41.75 | 41.31 | 41.63 | 23,703,304 | +0.14(+0.34%) |
Feb 08, 2013 | 41.43 | 41.71 | 41.37 | 41.49 | 22,195,532 | -0.05(-0.11%) |
Feb 07, 2013 | 41.59 | 41.65 | 41.10 | 41.54 | 6,776,499 | -0.12(-0.28%) |
Feb 06, 2013 | 41.65 | 41.83 | 41.42 | 41.65 | 4,629,086 | +0.29(+0.71%) |
Feb 04, 2013 | 41.58 | 41.61 | 41.30 | 41.36 | 6,433,400 | -0.50(-1.20%) |