Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 44.45 | 44.81 | 44.38 | 44.50 | 2,593,522 | +0.01(+0.03%) |
Apr 29, 2013 | 44.51 | 44.66 | 44.42 | 44.49 | 1,629,689 | +0.43(+0.97%) |
Apr 26, 2013 | 44.19 | 44.12 | 44.03 | 44.06 | 1,448,264 | -0.04(-0.08%) |
Apr 25, 2013 | 44.06 | 44.31 | 43.94 | 44.10 | 3,159,363 | +0.37(+0.84%) |
Apr 24, 2013 | 43.92 | 43.97 | 43.66 | 43.73 | 3,323,333 | -0.45(-1.02%) |
Apr 23, 2013 | 44.24 | 44.54 | 44.07 | 44.18 | 2,470,195 | +0.37(+0.85%) |
Apr 22, 2013 | 43.57 | 43.79 | 43.34 | 43.81 | 2,231,318 | +0.10(+0.23%) |
Apr 19, 2013 | 43.36 | 43.72 | 43.34 | 43.71 | 1,831,298 | +0.25(+0.58%) |
Apr 18, 2013 | 43.55 | 43.72 | 43.31 | 43.45 | 2,598,206 | +0.10(+0.22%) |
Apr 17, 2013 | 43.91 | 43.93 | 42.92 | 43.36 | 4,931,767 | -1.08(-2.43%) |
Apr 16, 2013 | 44.34 | 44.47 | 44.09 | 44.44 | 1,706,768 | +0.04(+0.10%) |
Apr 15, 2013 | 44.47 | 44.78 | 44.35 | 44.39 | 2,359,357 | +0.20(+0.45%) |
Apr 12, 2013 | 44.19 | 44.22 | 43.87 | 44.19 | 1,619,026 | -0.02(-0.05%) |
Apr 11, 2013 | 43.77 | 44.22 | 43.75 | 44.22 | 2,348,560 | +0.56(+1.29%) |
Apr 10, 2013 | 43.41 | 43.72 | 43.41 | 43.66 | 2,811,118 | +0.56(+1.30%) |
Apr 09, 2013 | 43.28 | 43.28 | 42.94 | 43.10 | 1,805,510 | -0.08(-0.18%) |
Apr 08, 2013 | 43.04 | 43.17 | 42.94 | 43.17 | 2,389,876 | +0.61(+1.43%) |
Apr 05, 2013 | 42.15 | 42.57 | 42.06 | 42.56 | 2,732,390 | -0.29(-0.68%) |
Apr 04, 2013 | 42.56 | 42.90 | 42.53 | 42.85 | 2,319,651 | -0.27(-0.63%) |
Apr 03, 2013 | 43.38 | 43.43 | 43.07 | 43.13 | 2,383,893 | +0.10(+0.22%) |
Apr 02, 2013 | 43.16 | 43.29 | 42.93 | 43.03 | 3,445,565 | +0.16(+0.37%) |
Apr 01, 2013 | 42.84 | 43.04 | 42.73 | 42.87 | 1,798,058 | -0.11(-0.25%) |
Mar 28, 2013 | 42.50 | 43.00 | 42.46 | 42.98 | 2,775,254 | +0.48(+1.14%) |
Mar 27, 2013 | 42.17 | 42.54 | 42.13 | 42.50 | 3,712,231 | -0.34(-0.80%) |
Mar 26, 2013 | 42.59 | 42.91 | 42.54 | 42.84 | 2,993,885 | +0.46(+1.08%) |
Mar 25, 2013 | 42.60 | 42.81 | 42.27 | 42.38 | 2,334,420 | -0.35(-0.82%) |
Mar 22, 2013 | 42.67 | 43.00 | 42.54 | 42.73 | 2,302,325 | +0.11(+0.27%) |
Mar 21, 2013 | 42.41 | 42.68 | 42.38 | 42.62 | 2,279,936 | -0.41(-0.95%) |
Mar 20, 2013 | 43.09 | 43.22 | 42.90 | 43.03 | 3,534,123 | +0.62(+1.45%) |
Mar 19, 2013 | 42.42 | 42.67 | 42.22 | 42.41 | 3,314,311 | +0.60(+1.44%) |
Mar 18, 2013 | 41.76 | 42.12 | 41.74 | 41.81 | 3,229,920 | -0.36(-0.84%) |
Mar 15, 2013 | 42.07 | 42.29 | 41.86 | 42.17 | 3,861,105 | +0.57(+1.36%) |
Mar 14, 2013 | 41.39 | 41.68 | 41.26 | 41.60 | 3,843,688 | +0.21(+0.51%) |
Mar 13, 2013 | 41.56 | 41.62 | 41.32 | 41.39 | 2,015,484 | -0.56(-1.34%) |
Mar 12, 2013 | 42.08 | 42.09 | 41.87 | 41.95 | 2,404,339 | +0.33(+0.78%) |
Mar 11, 2013 | 41.47 | 41.63 | 41.39 | 41.62 | 2,048,652 | +0.19(+0.45%) |
Mar 08, 2013 | 41.52 | 41.59 | 41.33 | 41.44 | 2,022,394 | -0.04(-0.10%) |
Mar 07, 2013 | 41.56 | 41.67 | 41.42 | 41.48 | 1,426,750 | +0.04(+0.09%) |
Mar 06, 2013 | 41.55 | 41.59 | 41.40 | 41.44 | 1,615,711 | -0.15(-0.36%) |
Mar 05, 2013 | 41.80 | 41.82 | 41.53 | 41.59 | 1,902,853 | +0.02(+0.06%) |
Mar 04, 2013 | 41.31 | 41.58 | 41.23 | 41.57 | 3,119,324 | +0.45(+1.10%) |
Mar 01, 2013 | 40.80 | 41.16 | 40.76 | 41.12 | 2,216,606 | +0.21(+0.52%) |
Feb 28, 2013 | 40.92 | 41.23 | 40.85 | 40.91 | 3,219,402 | +0.29(+0.71%) |
Feb 27, 2013 | 40.34 | 40.68 | 40.33 | 40.62 | 1,741,468 | +0.34(+0.85%) |
Feb 26, 2013 | 40.56 | 40.71 | 40.21 | 40.27 | 3,330,212 | +0.05(+0.11%) |
Feb 25, 2013 | 40.47 | 40.69 | 40.20 | 40.23 | 9,232,369 | -0.06(-0.14%) |
Feb 22, 2013 | 40.02 | 40.28 | 40.01 | 40.28 | 2,014,220 | +0.28(+0.70%) |
Feb 21, 2013 | 40.03 | 40.07 | 39.85 | 40.01 | 2,833,976 | -0.63(-1.56%) |
Feb 20, 2013 | 40.83 | 40.89 | 40.59 | 40.64 | 2,721,225 | +0.10(+0.24%) |
Feb 19, 2013 | 40.38 | 40.57 | 40.34 | 40.54 | 2,538,430 | +0.26(+0.64%) |
Feb 15, 2013 | 40.40 | 40.44 | 40.17 | 40.28 | 1,519,865 | +0.30(+0.76%) |
Feb 14, 2013 | 39.85 | 40.02 | 39.82 | 39.98 | 5,205,582 | +0.05(+0.13%) |
Feb 13, 2013 | 40.05 | 40.11 | 39.87 | 39.93 | 2,998,132 | +0.05(+0.12%) |
Feb 12, 2013 | 39.71 | 39.99 | 39.68 | 39.88 | 3,177,253 | +0.14(+0.35%) |
Feb 11, 2013 | 39.68 | 39.81 | 39.61 | 39.74 | 1,883,689 | -0.02(-0.04%) |
Feb 08, 2013 | 39.50 | 39.81 | 39.49 | 39.76 | 2,001,113 | +0.17(+0.43%) |
Feb 07, 2013 | 39.88 | 39.92 | 39.46 | 39.59 | 3,720,182 | -0.55(-1.38%) |
Feb 06, 2013 | 39.89 | 40.17 | 39.88 | 40.14 | 4,595,750 | +0.50(+1.26%) |
Feb 04, 2013 | 39.70 | 39.83 | 39.59 | 39.64 | 3,056,761 | +0.06(+0.15%) |