Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 44.48 | 45.39 | 44.40 | 45.38 | 0 | +0.95(+2.14%) |
Apr 29, 2013 | 43.66 | 45.13 | 43.22 | 44.43 | 4,236,243 | +0.68(+1.56%) |
Apr 26, 2013 | 42.84 | 44.41 | 43.18 | 43.75 | 4,431,985 | +0.57(+1.31%) |
Apr 25, 2013 | 45.21 | 47.58 | 42.70 | 43.18 | 9,178,675 | -0.25(-0.57%) |
Apr 24, 2013 | 43.99 | 44.77 | 43.01 | 43.43 | 4,474,072 | -0.28(-0.64%) |
Apr 23, 2013 | 41.83 | 43.79 | 41.67 | 43.71 | 4,236,426 | +2.24(+5.40%) |
Apr 22, 2013 | 41.05 | 41.70 | 40.50 | 41.47 | 1,968,728 | +0.48(+1.16%) |
Apr 19, 2013 | 40.26 | 41.15 | 40.05 | 40.99 | 3,874,687 | +0.56(+1.38%) |
Apr 18, 2013 | 41.85 | 41.93 | 40.13 | 40.43 | 4,316,578 | -1.08(-2.61%) |
Apr 17, 2013 | 42.43 | 42.86 | 41.19 | 41.51 | 2,745,498 | -1.20(-2.81%) |
Apr 16, 2013 | 42.43 | 43.21 | 42.21 | 42.71 | 2,786,836 | +0.71(+1.70%) |
Apr 15, 2013 | 42.87 | 44.06 | 41.93 | 42.00 | 3,111,387 | -0.95(-2.22%) |
Apr 12, 2013 | 43.03 | 43.46 | 42.61 | 42.95 | 2,086,107 | -0.06(-0.13%) |
Apr 11, 2013 | 42.99 | 43.18 | 42.25 | 43.01 | 7,997,849 | -0.67(-1.54%) |
Apr 10, 2013 | 42.48 | 44.13 | 42.43 | 43.68 | 4,525,384 | +1.35(+3.18%) |
Apr 09, 2013 | 41.31 | 42.60 | 41.31 | 42.34 | 2,686,742 | +1.10(+2.67%) |
Apr 08, 2013 | 40.84 | 41.31 | 40.72 | 41.24 | 2,030,653 | +0.35(+0.86%) |
Apr 05, 2013 | 41.10 | 41.10 | 40.20 | 40.88 | 2,885,469 | -0.80(-1.93%) |
Apr 04, 2013 | 41.54 | 41.84 | 40.96 | 41.69 | 2,014,795 | +0.15(+0.36%) |
Apr 03, 2013 | 41.25 | 42.23 | 41.19 | 41.54 | 3,557,153 | +0.44(+1.06%) |
Apr 02, 2013 | 41.50 | 41.58 | 40.26 | 41.10 | 2,970,884 | -0.27(-0.65%) |
Apr 01, 2013 | 41.38 | 41.79 | 41.13 | 41.38 | 2,640,661 | +0.09(+0.22%) |
Mar 28, 2013 | 41.04 | 41.34 | 40.59 | 41.28 | 3,150,357 | +0.12(+0.30%) |
Mar 27, 2013 | 40.00 | 41.26 | 39.87 | 41.16 | 3,967,914 | +1.20(+3.00%) |
Mar 26, 2013 | 39.27 | 41.02 | 39.06 | 39.96 | 4,856,800 | +0.94(+2.42%) |
Mar 25, 2013 | 39.57 | 39.61 | 38.54 | 39.02 | 2,379,416 | -0.33(-0.83%) |
Mar 22, 2013 | 39.73 | 39.75 | 38.85 | 39.35 | 2,449,219 | -0.14(-0.35%) |
Mar 21, 2013 | 40.23 | 40.27 | 38.95 | 39.49 | 3,254,302 | -1.01(-2.49%) |
Mar 20, 2013 | 40.62 | 40.72 | 40.14 | 40.50 | 2,647,862 | +0.39(+0.96%) |
Mar 19, 2013 | 40.74 | 40.95 | 39.71 | 40.11 | 2,963,092 | -0.61(-1.49%) |
Mar 18, 2013 | 40.73 | 41.23 | 40.27 | 40.72 | 1,958,142 | -0.46(-1.12%) |
Mar 15, 2013 | 41.46 | 41.87 | 40.89 | 41.18 | 3,341,524 | -0.46(-1.09%) |
Mar 14, 2013 | 41.40 | 41.73 | 41.20 | 41.63 | 2,358,306 | +0.27(+0.64%) |
Mar 13, 2013 | 41.05 | 41.74 | 40.67 | 41.37 | 4,201,354 | +0.33(+0.80%) |
Mar 12, 2013 | 39.53 | 41.05 | 39.07 | 41.04 | 4,754,242 | +1.63(+4.12%) |
Mar 11, 2013 | 38.92 | 39.47 | 38.72 | 39.41 | 2,169,631 | +0.29(+0.73%) |
Mar 08, 2013 | 39.05 | 39.26 | 38.60 | 39.13 | 3,822,442 | +0.32(+0.82%) |
Mar 07, 2013 | 40.02 | 40.06 | 38.38 | 38.81 | 4,985,591 | -1.28(-3.19%) |
Mar 06, 2013 | 39.92 | 40.70 | 39.89 | 40.09 | 3,813,311 | +0.38(+0.95%) |
Mar 05, 2013 | 39.53 | 39.89 | 39.10 | 39.71 | 2,997,864 | +0.46(+1.17%) |
Mar 04, 2013 | 39.55 | 39.59 | 38.78 | 39.25 | 2,867,596 | -0.30(-0.77%) |
Mar 01, 2013 | 38.58 | 39.63 | 38.12 | 39.55 | 3,243,852 | +0.84(+2.16%) |
Feb 28, 2013 | 38.71 | 39.19 | 38.40 | 38.72 | 1,906,214 | +0.12(+0.32%) |
Feb 27, 2013 | 37.62 | 38.84 | 37.24 | 38.59 | 3,092,618 | +0.94(+2.49%) |
Feb 26, 2013 | 36.93 | 37.80 | 36.48 | 37.66 | 3,907,089 | +0.87(+2.37%) |
Feb 25, 2013 | 37.92 | 38.05 | 36.78 | 36.79 | 2,593,294 | -0.89(-2.37%) |
Feb 22, 2013 | 37.84 | 38.24 | 37.40 | 37.68 | 2,010,075 | +0.13(+0.35%) |
Feb 21, 2013 | 38.12 | 38.35 | 37.08 | 37.55 | 3,880,941 | -0.66(-1.72%) |
Feb 20, 2013 | 39.96 | 39.99 | 38.19 | 38.21 | 2,721,776 | -1.67(-4.18%) |
Feb 19, 2013 | 39.89 | 40.42 | 39.74 | 39.87 | 2,558,975 | -0.02(-0.04%) |
Feb 15, 2013 | 40.14 | 40.41 | 39.44 | 39.89 | 2,786,657 | -0.18(-0.45%) |
Feb 14, 2013 | 39.86 | 40.41 | 39.70 | 40.07 | 2,475,866 | +0.15(+0.37%) |
Feb 13, 2013 | 39.70 | 40.14 | 39.61 | 39.92 | 1,937,345 | +0.37(+0.93%) |
Feb 12, 2013 | 39.79 | 39.98 | 39.33 | 39.55 | 2,003,013 | -0.34(-0.86%) |
Feb 11, 2013 | 39.88 | 40.06 | 39.54 | 39.90 | 2,873,085 | +0.09(+0.23%) |
Feb 08, 2013 | 39.21 | 40.38 | 39.10 | 39.81 | 3,549,853 | +0.73(+1.87%) |
Feb 07, 2013 | 39.16 | 39.27 | 38.15 | 39.08 | 3,846,325 | -0.32(-0.81%) |
Feb 06, 2013 | 38.21 | 39.41 | 38.19 | 39.40 | 4,323,931 | +1.32(+3.47%) |
Feb 04, 2013 | 38.27 | 38.76 | 38.03 | 38.08 | 3,638,095 | -0.32(-0.83%) |