Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.78 | 41.20 | 40.55 | 41.20 | 9,110,518 | +0.37(+0.92%) |
Apr 29, 2013 | 40.41 | 40.92 | 40.22 | 40.82 | 8,283,929 | +0.67(+1.68%) |
Apr 26, 2013 | 39.81 | 40.21 | 39.78 | 40.15 | 9,250,586 | +0.37(+0.93%) |
Apr 25, 2013 | 39.78 | 40.05 | 39.34 | 39.78 | 9,223,450 | +0.07(+0.19%) |
Apr 24, 2013 | 39.45 | 39.90 | 39.45 | 39.70 | 11,463,254 | +0.33(+0.83%) |
Apr 23, 2013 | 39.26 | 39.39 | 38.84 | 39.38 | 11,038,593 | +0.27(+0.68%) |
Apr 22, 2013 | 39.24 | 39.38 | 38.79 | 39.11 | 8,020,234 | -0.07(-0.17%) |
Apr 19, 2013 | 39.28 | 39.52 | 38.87 | 39.18 | 9,408,772 | +0.12(+0.30%) |
Apr 18, 2013 | 38.82 | 39.23 | 38.48 | 39.06 | 9,071,429 | +0.35(+0.90%) |
Apr 17, 2013 | 38.96 | 38.98 | 38.42 | 38.72 | 10,328,371 | -0.43(-1.10%) |
Apr 16, 2013 | 39.53 | 39.53 | 38.76 | 39.14 | 13,680,264 | +0.14(+0.35%) |
Apr 15, 2013 | 40.02 | 40.02 | 38.98 | 39.01 | 14,340,641 | -1.44(-3.57%) |
Apr 12, 2013 | 40.64 | 40.79 | 40.26 | 40.45 | 7,556,897 | -0.55(-1.33%) |
Apr 11, 2013 | 41.16 | 41.32 | 40.77 | 41.00 | 10,032,897 | -0.06(-0.15%) |
Apr 10, 2013 | 40.88 | 41.30 | 40.81 | 41.06 | 7,998,305 | +0.32(+0.79%) |
Apr 09, 2013 | 40.55 | 40.93 | 40.21 | 40.74 | 6,755,759 | +0.32(+0.79%) |
Apr 08, 2013 | 39.93 | 40.44 | 39.87 | 40.42 | 6,961,347 | +0.52(+1.32%) |
Apr 05, 2013 | 39.78 | 40.00 | 39.57 | 39.89 | 9,886,501 | -0.23(-0.58%) |
Apr 04, 2013 | 40.36 | 40.49 | 40.00 | 40.13 | 7,285,875 | -0.27(-0.67%) |
Apr 03, 2013 | 40.98 | 41.13 | 40.30 | 40.40 | 8,122,474 | -0.52(-1.27%) |
Apr 02, 2013 | 41.28 | 41.33 | 40.79 | 40.92 | 6,999,203 | -0.30(-0.73%) |
Apr 01, 2013 | 41.03 | 41.37 | 40.90 | 41.22 | 6,052,443 | +0.26(+0.63%) |
Mar 28, 2013 | 41.16 | 41.29 | 40.93 | 40.96 | 7,768,200 | -0.19(-0.46%) |
Mar 27, 2013 | 41.03 | 41.37 | 40.91 | 41.15 | 6,020,933 | -0.04(-0.10%) |
Mar 26, 2013 | 41.23 | 41.31 | 40.94 | 41.19 | 6,627,789 | +0.16(+0.38%) |
Mar 25, 2013 | 41.57 | 41.70 | 40.93 | 41.03 | 8,476,852 | -0.48(-1.15%) |
Mar 22, 2013 | 41.65 | 41.65 | 41.35 | 41.51 | 9,451,271 | -0.02(-0.05%) |
Mar 21, 2013 | 41.00 | 41.59 | 40.90 | 41.53 | 13,199,009 | +0.34(+0.83%) |
Mar 20, 2013 | 40.89 | 41.26 | 40.64 | 41.19 | 12,002,154 | +0.77(+1.91%) |
Mar 19, 2013 | 40.35 | 40.53 | 40.01 | 40.42 | 9,903,022 | +0.11(+0.27%) |
Mar 18, 2013 | 39.98 | 40.65 | 39.90 | 40.31 | 7,340,761 | +0.05(+0.14%) |
Mar 15, 2013 | 40.28 | 40.47 | 40.08 | 40.26 | 15,125,367 | -0.31(-0.76%) |
Mar 14, 2013 | 40.21 | 40.59 | 40.12 | 40.56 | 7,527,875 | +0.50(+1.26%) |
Mar 13, 2013 | 40.04 | 40.17 | 39.91 | 40.06 | 6,581,696 | +0.03(+0.09%) |
Mar 12, 2013 | 39.91 | 40.15 | 39.83 | 40.02 | 6,844,765 | +0.20(+0.50%) |
Mar 11, 2013 | 39.81 | 39.93 | 39.58 | 39.83 | 6,934,830 | +0.03(+0.09%) |
Mar 08, 2013 | 39.51 | 39.86 | 39.41 | 39.79 | 7,040,636 | +0.36(+0.92%) |
Mar 07, 2013 | 39.53 | 39.62 | 39.42 | 39.43 | 7,819,197 | -0.10(-0.24%) |
Mar 06, 2013 | 39.48 | 39.55 | 39.14 | 39.53 | 9,818,878 | +0.23(+0.59%) |
Mar 05, 2013 | 39.49 | 39.53 | 39.09 | 39.29 | 10,493,155 | +0.03(+0.07%) |
Mar 04, 2013 | 39.62 | 39.66 | 39.01 | 39.27 | 8,577,151 | -0.45(-1.13%) |
Mar 01, 2013 | 39.48 | 39.72 | 39.29 | 39.72 | 9,878,828 | +0.22(+0.57%) |
Feb 28, 2013 | 39.55 | 39.73 | 39.49 | 39.49 | 11,047,015 | -0.06(-0.16%) |
Feb 27, 2013 | 39.23 | 39.65 | 39.12 | 39.55 | 8,976,047 | +0.20(+0.50%) |
Feb 26, 2013 | 39.05 | 39.47 | 38.81 | 39.36 | 11,392,059 | +0.59(+1.51%) |
Feb 25, 2013 | 39.85 | 39.90 | 38.73 | 38.77 | 12,340,140 | -0.89(-2.25%) |
Feb 22, 2013 | 39.73 | 39.75 | 39.29 | 39.66 | 6,437,881 | +0.06(+0.15%) |
Feb 21, 2013 | 39.23 | 39.63 | 38.91 | 39.60 | 10,660,807 | +0.30(+0.76%) |
Feb 20, 2013 | 39.93 | 39.94 | 39.28 | 39.30 | 8,697,399 | -0.63(-1.59%) |
Feb 19, 2013 | 39.28 | 39.94 | 39.20 | 39.93 | 11,915,076 | +1.08(+2.77%) |
Feb 15, 2013 | 39.46 | 39.53 | 38.69 | 38.86 | 14,227,677 | -0.61(-1.55%) |
Feb 14, 2013 | 39.39 | 39.53 | 39.27 | 39.47 | 8,458,631 | -0.02(-0.05%) |
Feb 13, 2013 | 39.32 | 39.50 | 39.08 | 39.49 | 10,075,602 | +0.24(+0.62%) |
Feb 12, 2013 | 38.97 | 39.26 | 38.81 | 39.25 | 32,392,714 | +0.44(+1.15%) |
Feb 11, 2013 | 39.04 | 39.04 | 38.76 | 38.80 | 28,687,120 | -0.19(-0.48%) |
Feb 08, 2013 | 38.96 | 38.99 | 38.80 | 38.99 | 26,523,740 | +0.16(+0.42%) |
Feb 07, 2013 | 38.86 | 38.97 | 38.65 | 38.83 | 8,468,056 | +0.03(+0.07%) |
Feb 06, 2013 | 38.74 | 38.88 | 38.44 | 38.80 | 10,202,420 | -0.30(-0.76%) |
Feb 04, 2013 | 39.40 | 39.40 | 39.08 | 39.10 | 10,852,680 | -0.53(-1.34%) |