Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 42.35 | 42.82 | 42.24 | 42.71 | 2,611,963 | +0.40(+0.96%) |
Apr 29, 2013 | 42.61 | 42.92 | 42.21 | 42.31 | 3,174,335 | -0.04(-0.10%) |
Apr 26, 2013 | 42.38 | 42.51 | 42.31 | 42.35 | 2,913,106 | +0.01(+0.01%) |
Apr 25, 2013 | 42.76 | 42.84 | 42.25 | 42.34 | 3,181,526 | -0.25(-0.59%) |
Apr 24, 2013 | 42.74 | 42.88 | 42.53 | 42.59 | 1,917,484 | -0.05(-0.12%) |
Apr 23, 2013 | 42.84 | 42.97 | 42.40 | 42.65 | 1,950,762 | -0.08(-0.18%) |
Apr 22, 2013 | 42.35 | 42.81 | 42.17 | 42.72 | 1,521,668 | +0.38(+0.89%) |
Apr 19, 2013 | 42.25 | 42.52 | 42.13 | 42.35 | 2,442,390 | +0.12(+0.29%) |
Apr 18, 2013 | 42.16 | 42.48 | 41.99 | 42.23 | 2,405,596 | +0.06(+0.14%) |
Apr 17, 2013 | 41.65 | 42.21 | 41.53 | 42.17 | 2,965,024 | +0.35(+0.83%) |
Apr 16, 2013 | 41.32 | 41.84 | 40.99 | 41.82 | 2,474,710 | +0.57(+1.38%) |
Apr 15, 2013 | 41.12 | 41.53 | 41.05 | 41.25 | 2,782,308 | +0.02(+0.06%) |
Apr 12, 2013 | 40.69 | 41.27 | 40.69 | 41.23 | 1,308,712 | +0.47(+1.15%) |
Apr 11, 2013 | 40.62 | 40.80 | 40.46 | 40.76 | 1,100,046 | +0.18(+0.45%) |
Apr 10, 2013 | 40.24 | 40.60 | 40.24 | 40.58 | 1,342,907 | +0.39(+0.96%) |
Apr 09, 2013 | 40.69 | 40.73 | 40.17 | 40.19 | 1,641,601 | -0.51(-1.25%) |
Apr 08, 2013 | 40.29 | 40.71 | 40.18 | 40.70 | 873,193 | +0.36(+0.90%) |
Apr 05, 2013 | 40.10 | 40.37 | 40.05 | 40.34 | 960,040 | -0.01(-0.01%) |
Apr 04, 2013 | 40.15 | 40.39 | 40.12 | 40.34 | 790,449 | +0.24(+0.60%) |
Apr 03, 2013 | 40.19 | 40.39 | 39.98 | 40.10 | 1,100,464 | -0.06(-0.15%) |
Apr 02, 2013 | 40.13 | 40.39 | 39.99 | 40.16 | 1,350,358 | +0.08(+0.20%) |
Apr 01, 2013 | 40.05 | 40.23 | 39.93 | 40.08 | 1,010,712 | +0.03(+0.07%) |
Mar 28, 2013 | 39.25 | 40.07 | 39.19 | 40.05 | 2,118,682 | +0.79(+2.02%) |
Mar 27, 2013 | 38.96 | 39.28 | 38.84 | 39.26 | 1,360,134 | +0.10(+0.25%) |
Mar 26, 2013 | 38.90 | 39.16 | 38.89 | 39.16 | 988,199 | +0.45(+1.15%) |
Mar 25, 2013 | 39.04 | 39.24 | 38.57 | 38.72 | 1,227,646 | -0.13(-0.33%) |
Mar 22, 2013 | 38.84 | 39.05 | 38.76 | 38.84 | 783,024 | +0.05(+0.12%) |
Mar 21, 2013 | 38.84 | 38.97 | 38.72 | 38.80 | 944,045 | -0.16(-0.41%) |
Mar 20, 2013 | 38.89 | 39.08 | 38.86 | 38.96 | 1,070,577 | +0.26(+0.68%) |
Mar 19, 2013 | 38.83 | 38.98 | 38.53 | 38.69 | 1,330,362 | -0.05(-0.12%) |
Mar 18, 2013 | 38.68 | 38.89 | 38.60 | 38.74 | 1,051,650 | -0.15(-0.39%) |
Mar 15, 2013 | 38.77 | 39.04 | 38.69 | 38.89 | 1,988,236 | -0.03(-0.08%) |
Mar 14, 2013 | 38.89 | 39.02 | 38.79 | 38.92 | 1,163,016 | +0.08(+0.21%) |
Mar 13, 2013 | 38.75 | 38.90 | 38.62 | 38.84 | 803,844 | +0.13(+0.34%) |
Mar 12, 2013 | 38.69 | 38.73 | 38.51 | 38.70 | 6,150,900 | -0.05(-0.13%) |
Mar 11, 2013 | 38.66 | 38.81 | 38.62 | 38.76 | 4,560,501 | +0.06(+0.15%) |
Mar 08, 2013 | 38.68 | 38.76 | 38.37 | 38.70 | 3,534,891 | +0.09(+0.24%) |
Mar 07, 2013 | 38.80 | 39.05 | 38.60 | 38.61 | 1,186,007 | -0.19(-0.48%) |
Mar 06, 2013 | 39.31 | 39.31 | 38.68 | 38.79 | 1,684,503 | -0.41(-1.05%) |
Mar 05, 2013 | 39.06 | 39.35 | 39.02 | 39.20 | 1,836,292 | +0.26(+0.66%) |
Mar 04, 2013 | 38.54 | 39.16 | 38.54 | 38.95 | 1,684,259 | +0.38(+0.98%) |
Mar 01, 2013 | 38.70 | 38.75 | 38.37 | 38.57 | 2,267,921 | -0.21(-0.55%) |
Feb 28, 2013 | 38.64 | 38.91 | 38.57 | 38.79 | 2,037,953 | +0.31(+0.82%) |
Feb 27, 2013 | 38.21 | 38.49 | 38.15 | 38.47 | 1,325,875 | +0.27(+0.71%) |
Feb 26, 2013 | 38.01 | 38.21 | 37.78 | 38.20 | 2,050,686 | +0.26(+0.69%) |
Feb 25, 2013 | 38.19 | 38.43 | 37.91 | 37.94 | 2,956,535 | -0.16(-0.43%) |
Feb 22, 2013 | 37.76 | 38.11 | 37.70 | 38.10 | 1,059,033 | +0.46(+1.22%) |
Feb 21, 2013 | 37.65 | 37.69 | 37.42 | 37.64 | 1,322,246 | -0.02(-0.05%) |
Feb 20, 2013 | 37.47 | 37.96 | 37.30 | 37.66 | 1,284,537 | +0.06(+0.17%) |
Feb 19, 2013 | 37.49 | 37.82 | 37.43 | 37.60 | 1,683,639 | +0.19(+0.51%) |
Feb 15, 2013 | 37.38 | 37.50 | 37.31 | 37.40 | 1,013,208 | +0.03(+0.09%) |
Feb 14, 2013 | 37.30 | 37.49 | 37.10 | 37.37 | 1,203,786 | -0.02(-0.06%) |
Feb 13, 2013 | 37.44 | 37.56 | 37.31 | 37.39 | 701,555 | -0.06(-0.17%) |
Feb 12, 2013 | 37.29 | 37.49 | 37.11 | 37.46 | 951,637 | +0.06(+0.17%) |
Feb 11, 2013 | 37.28 | 37.46 | 37.28 | 37.39 | 449,452 | +0.07(+0.19%) |
Feb 08, 2013 | 37.31 | 37.32 | 37.03 | 37.32 | 827,589 | +0.07(+0.19%) |
Feb 07, 2013 | 37.09 | 37.41 | 36.95 | 37.25 | 925,583 | +0.07(+0.19%) |
Feb 06, 2013 | 36.99 | 37.21 | 36.78 | 37.18 | 962,098 | +0.23(+0.63%) |
Feb 04, 2013 | 37.07 | 37.07 | 36.89 | 36.95 | 699,529 | -0.19(-0.52%) |