Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.46 | 46.82 | 46.33 | 46.70 | 3,983,774 | +0.22(+0.47%) |
Apr 29, 2013 | 46.31 | 46.53 | 46.23 | 46.48 | 5,765,062 | +0.29(+0.63%) |
Apr 26, 2013 | 46.20 | 46.24 | 46.07 | 46.19 | 4,239,052 | +0.10(+0.21%) |
Apr 25, 2013 | 46.11 | 46.51 | 45.89 | 46.09 | 5,325,568 | -0.02(-0.05%) |
Apr 24, 2013 | 45.46 | 46.16 | 45.41 | 46.11 | 6,913,307 | +0.58(+1.28%) |
Apr 23, 2013 | 45.28 | 45.73 | 44.85 | 45.53 | 6,229,855 | +0.79(+1.77%) |
Apr 22, 2013 | 45.49 | 45.53 | 44.55 | 44.74 | 5,689,768 | -0.65(-1.44%) |
Apr 19, 2013 | 44.43 | 45.65 | 43.97 | 45.40 | 16,541,776 | +2.73(+6.40%) |
Apr 18, 2013 | 42.71 | 43.05 | 42.30 | 42.66 | 6,788,775 | +0.02(+0.06%) |
Apr 17, 2013 | 42.70 | 42.93 | 42.38 | 42.64 | 6,658,151 | -0.46(-1.07%) |
Apr 16, 2013 | 43.28 | 43.41 | 42.63 | 43.10 | 5,902,535 | +0.19(+0.43%) |
Apr 15, 2013 | 43.93 | 43.96 | 42.88 | 42.91 | 6,972,090 | -1.26(-2.85%) |
Apr 12, 2013 | 44.12 | 44.29 | 43.57 | 44.18 | 4,981,841 | -0.13(-0.29%) |
Apr 11, 2013 | 45.07 | 45.11 | 44.28 | 44.30 | 5,520,187 | -0.76(-1.69%) |
Apr 10, 2013 | 45.23 | 45.66 | 45.05 | 45.06 | 4,519,259 | -0.04(-0.09%) |
Apr 09, 2013 | 44.85 | 45.39 | 44.77 | 45.10 | 5,556,800 | +0.32(+0.72%) |
Apr 08, 2013 | 44.11 | 44.83 | 43.90 | 44.78 | 3,405,791 | +0.57(+1.28%) |
Apr 05, 2013 | 43.93 | 44.32 | 43.50 | 44.22 | 4,553,635 | -0.29(-0.65%) |
Apr 04, 2013 | 43.76 | 44.55 | 43.71 | 44.51 | 5,999,521 | +0.74(+1.68%) |
Apr 03, 2013 | 44.15 | 44.22 | 43.59 | 43.77 | 5,114,706 | -0.38(-0.86%) |
Apr 02, 2013 | 43.52 | 44.19 | 43.52 | 44.15 | 5,025,430 | +0.77(+1.77%) |
Apr 01, 2013 | 44.50 | 44.50 | 43.19 | 43.38 | 4,109,548 | -1.03(-2.31%) |
Mar 28, 2013 | 44.25 | 44.45 | 44.17 | 44.41 | 3,276,152 | +0.11(+0.24%) |
Mar 27, 2013 | 44.17 | 44.62 | 44.10 | 44.30 | 3,131,962 | -0.19(-0.44%) |
Mar 26, 2013 | 44.37 | 44.87 | 44.32 | 44.50 | 6,023,090 | +0.38(+0.86%) |
Mar 25, 2013 | 43.97 | 44.22 | 43.56 | 44.12 | 5,617,601 | +0.40(+0.91%) |
Mar 22, 2013 | 43.39 | 43.77 | 43.30 | 43.72 | 3,008,941 | +0.32(+0.73%) |
Mar 21, 2013 | 43.22 | 43.70 | 43.22 | 43.41 | 4,074,875 | -0.16(-0.37%) |
Mar 20, 2013 | 43.62 | 43.72 | 43.27 | 43.57 | 6,117,312 | +0.22(+0.50%) |
Mar 19, 2013 | 44.40 | 44.40 | 42.97 | 43.35 | 7,526,716 | -0.82(-1.87%) |
Mar 18, 2013 | 44.07 | 44.43 | 43.84 | 44.18 | 3,985,448 | -0.43(-0.96%) |
Mar 15, 2013 | 44.18 | 44.66 | 43.94 | 44.60 | 10,716,883 | +0.55(+1.25%) |
Mar 14, 2013 | 44.30 | 44.48 | 43.82 | 44.05 | 4,622,152 | -0.10(-0.22%) |
Mar 13, 2013 | 44.14 | 44.55 | 44.07 | 44.15 | 3,855,128 | +0.02(+0.05%) |
Mar 12, 2013 | 44.45 | 44.64 | 43.99 | 44.13 | 6,585,826 | -0.31(-0.69%) |
Mar 11, 2013 | 43.85 | 44.47 | 43.51 | 44.43 | 4,929,525 | +0.63(+1.44%) |
Mar 08, 2013 | 44.29 | 44.32 | 43.31 | 43.80 | 5,179,180 | -0.18(-0.40%) |
Mar 07, 2013 | 43.93 | 44.22 | 43.67 | 43.98 | 6,015,076 | +0.09(+0.20%) |
Mar 06, 2013 | 43.88 | 44.12 | 43.60 | 43.89 | 7,770,412 | +0.29(+0.67%) |
Mar 05, 2013 | 43.33 | 44.33 | 43.18 | 43.60 | 13,368,811 | +0.67(+1.56%) |
Mar 04, 2013 | 41.82 | 43.02 | 41.81 | 42.93 | 11,682,350 | +1.01(+2.41%) |
Mar 01, 2013 | 40.58 | 41.98 | 40.58 | 41.92 | 14,079,839 | +0.68(+1.65%) |
Feb 28, 2013 | 41.02 | 41.73 | 41.01 | 41.24 | 8,010,725 | -0.45(-1.09%) |
Feb 27, 2013 | 41.49 | 41.81 | 41.15 | 41.69 | 8,144,043 | +0.10(+0.23%) |
Feb 26, 2013 | 41.44 | 41.71 | 40.97 | 41.60 | 7,616,281 | +0.54(+1.32%) |
Feb 25, 2013 | 42.39 | 42.49 | 41.06 | 41.06 | 7,890,622 | -1.20(-2.83%) |
Feb 22, 2013 | 42.52 | 42.56 | 41.96 | 42.25 | 7,048,430 | +0.06(+0.13%) |
Feb 21, 2013 | 42.14 | 42.36 | 41.89 | 42.20 | 7,797,634 | -0.05(-0.11%) |
Feb 20, 2013 | 42.23 | 42.83 | 41.94 | 42.24 | 14,979,145 | -0.69(-1.60%) |
Feb 19, 2013 | 43.63 | 43.64 | 42.82 | 42.93 | 12,283,203 | -0.74(-1.68%) |
Feb 15, 2013 | 45.33 | 45.33 | 43.38 | 43.67 | 12,104,438 | -1.26(-2.81%) |
Feb 14, 2013 | 44.42 | 44.95 | 44.24 | 44.93 | 8,202,835 | +0.42(+0.94%) |
Feb 13, 2013 | 45.10 | 45.34 | 44.49 | 44.51 | 9,139,952 | -0.57(-1.27%) |
Feb 12, 2013 | 45.60 | 45.68 | 44.72 | 45.08 | 10,466,842 | -0.62(-1.36%) |
Feb 11, 2013 | 46.08 | 46.13 | 45.52 | 45.70 | 4,783,468 | -0.58(-1.26%) |
Feb 08, 2013 | 46.37 | 46.52 | 45.98 | 46.28 | 4,619,138 | +0.06(+0.14%) |
Feb 07, 2013 | 46.67 | 46.75 | 45.90 | 46.22 | 6,223,762 | -0.19(-0.40%) |
Feb 06, 2013 | 45.86 | 46.76 | 45.79 | 46.41 | 5,781,100 | +0.87(+1.92%) |
Feb 04, 2013 | 45.31 | 45.76 | 45.23 | 45.53 | 4,974,463 | -0.09(-0.19%) |