Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.54 | 44.21 | 43.43 | 43.85 | 2,170,653 | +0.23(+0.52%) |
Apr 29, 2013 | 42.77 | 43.63 | 42.64 | 43.62 | 5,959,298 | +1.08(+2.53%) |
Apr 26, 2013 | 42.26 | 42.70 | 42.24 | 42.55 | 6,195,092 | +0.30(+0.71%) |
Apr 25, 2013 | 43.18 | 43.21 | 42.01 | 42.24 | 7,187,849 | -0.92(-2.14%) |
Apr 24, 2013 | 42.81 | 43.20 | 42.66 | 43.17 | 2,072,260 | +0.38(+0.89%) |
Apr 23, 2013 | 43.07 | 43.07 | 42.31 | 42.79 | 3,055,468 | -0.12(-0.27%) |
Apr 22, 2013 | 42.88 | 43.06 | 42.60 | 42.90 | 1,704,918 | -0.01(-0.03%) |
Apr 19, 2013 | 43.41 | 43.52 | 42.53 | 42.91 | 3,764,118 | -0.36(-0.83%) |
Apr 18, 2013 | 42.80 | 43.33 | 42.80 | 43.27 | 2,634,162 | +0.67(+1.58%) |
Apr 17, 2013 | 42.62 | 42.79 | 42.33 | 42.60 | 1,980,080 | -0.20(-0.47%) |
Apr 16, 2013 | 42.59 | 42.95 | 42.37 | 42.80 | 1,790,954 | +0.54(+1.28%) |
Apr 15, 2013 | 42.72 | 43.07 | 42.26 | 42.26 | 1,634,581 | -0.65(-1.51%) |
Apr 12, 2013 | 42.45 | 42.91 | 42.43 | 42.91 | 2,051,433 | +0.40(+0.94%) |
Apr 11, 2013 | 42.02 | 42.56 | 41.74 | 42.51 | 2,087,630 | +0.49(+1.16%) |
Apr 10, 2013 | 41.81 | 42.07 | 41.76 | 42.02 | 2,764,485 | +0.38(+0.90%) |
Apr 09, 2013 | 41.78 | 41.84 | 41.59 | 41.65 | 1,551,617 | -0.13(-0.31%) |
Apr 08, 2013 | 41.43 | 41.79 | 41.25 | 41.78 | 2,002,524 | +0.36(+0.86%) |
Apr 05, 2013 | 40.85 | 41.54 | 40.73 | 41.42 | 2,279,644 | +0.47(+1.14%) |
Apr 04, 2013 | 40.02 | 40.98 | 40.02 | 40.95 | 2,717,264 | +0.94(+2.34%) |
Apr 03, 2013 | 39.52 | 40.13 | 39.37 | 40.02 | 3,494,010 | +0.60(+1.51%) |
Apr 02, 2013 | 39.20 | 39.62 | 39.10 | 39.42 | 1,944,873 | +0.39(+1.01%) |
Apr 01, 2013 | 39.01 | 39.08 | 38.86 | 39.02 | 846,602 | +0.09(+0.24%) |
Mar 28, 2013 | 38.78 | 39.04 | 38.62 | 38.93 | 1,431,520 | +0.18(+0.48%) |
Mar 27, 2013 | 38.40 | 38.78 | 38.35 | 38.75 | 1,481,292 | +0.15(+0.40%) |
Mar 26, 2013 | 38.12 | 38.63 | 38.06 | 38.59 | 3,556,987 | +0.63(+1.65%) |
Mar 25, 2013 | 38.43 | 38.57 | 37.81 | 37.97 | 2,672,913 | -0.44(-1.14%) |
Mar 22, 2013 | 38.75 | 38.78 | 38.23 | 38.40 | 2,802,609 | -0.33(-0.86%) |
Mar 21, 2013 | 39.21 | 39.36 | 38.63 | 38.73 | 1,788,940 | -0.65(-1.64%) |
Mar 20, 2013 | 39.58 | 39.58 | 39.28 | 39.38 | 2,559,162 | -0.03(-0.08%) |
Mar 19, 2013 | 39.66 | 39.85 | 39.24 | 39.41 | 1,517,502 | -0.27(-0.68%) |
Mar 18, 2013 | 39.88 | 40.05 | 39.60 | 39.68 | 1,309,049 | -0.47(-1.18%) |
Mar 15, 2013 | 38.99 | 40.26 | 38.94 | 40.16 | 3,204,162 | +0.98(+2.50%) |
Mar 14, 2013 | 39.22 | 39.35 | 39.15 | 39.18 | 1,795,923 | -0.02(-0.06%) |
Mar 13, 2013 | 39.06 | 39.40 | 39.06 | 39.20 | 1,501,150 | +0.13(+0.33%) |
Mar 12, 2013 | 39.12 | 39.28 | 38.91 | 39.07 | 1,116,863 | -0.03(-0.08%) |
Mar 11, 2013 | 38.96 | 39.13 | 38.92 | 39.10 | 1,236,000 | +0.06(+0.14%) |
Mar 08, 2013 | 39.15 | 39.22 | 38.77 | 39.05 | 1,533,138 | -0.06(-0.14%) |
Mar 07, 2013 | 39.23 | 39.44 | 39.04 | 39.10 | 999,459 | -0.08(-0.20%) |
Mar 06, 2013 | 39.23 | 39.36 | 39.08 | 39.18 | 1,490,382 | +0.04(+0.11%) |
Mar 05, 2013 | 38.91 | 39.29 | 38.86 | 39.14 | 1,985,083 | +0.39(+1.00%) |
Mar 04, 2013 | 38.14 | 38.79 | 38.14 | 38.75 | 1,450,023 | +0.51(+1.34%) |
Mar 01, 2013 | 38.30 | 38.45 | 37.95 | 38.24 | 1,848,376 | -0.09(-0.22%) |
Feb 28, 2013 | 38.40 | 38.49 | 38.16 | 38.33 | 2,189,484 | +0.15(+0.39%) |
Feb 27, 2013 | 38.01 | 38.23 | 37.84 | 38.18 | 1,420,935 | +0.30(+0.78%) |
Feb 26, 2013 | 38.09 | 38.39 | 37.73 | 37.89 | 1,778,328 | -0.02(-0.06%) |
Feb 25, 2013 | 38.32 | 38.70 | 37.91 | 37.91 | 1,688,624 | -0.29(-0.76%) |
Feb 22, 2013 | 37.93 | 38.27 | 37.88 | 38.20 | 1,314,315 | +0.33(+0.86%) |
Feb 21, 2013 | 37.88 | 38.00 | 37.70 | 37.87 | 1,535,357 | -0.02(-0.05%) |
Feb 20, 2013 | 38.04 | 38.30 | 37.88 | 37.89 | 2,138,649 | -0.14(-0.37%) |
Feb 19, 2013 | 37.98 | 38.17 | 37.90 | 38.03 | 1,947,777 | +0.20(+0.54%) |
Feb 15, 2013 | 37.92 | 37.98 | 37.61 | 37.83 | 3,001,174 | -0.22(-0.57%) |
Feb 14, 2013 | 38.85 | 38.85 | 37.86 | 38.05 | 4,248,627 | -1.15(-2.92%) |
Feb 13, 2013 | 39.36 | 39.50 | 39.15 | 39.19 | 1,694,837 | -0.17(-0.42%) |
Feb 12, 2013 | 39.27 | 39.47 | 39.25 | 39.36 | 1,436,575 | +0.09(+0.22%) |
Feb 11, 2013 | 39.15 | 39.34 | 39.09 | 39.27 | 4,919,924 | +0.09(+0.23%) |
Feb 08, 2013 | 39.49 | 39.55 | 38.64 | 39.18 | 6,527,030 | -0.30(-0.75%) |
Feb 07, 2013 | 39.43 | 39.68 | 39.20 | 39.48 | 1,114,207 | +0.05(+0.12%) |
Feb 06, 2013 | 39.34 | 39.43 | 39.06 | 39.43 | 1,777,151 | +0.47(+1.22%) |
Feb 04, 2013 | 39.32 | 39.36 | 38.94 | 38.95 | 1,579,523 | -0.45(-1.14%) |