Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.43 | 43.98 | 43.36 | 43.91 | 8,967,291 | +0.56(+1.29%) |
Apr 29, 2013 | 43.73 | 43.77 | 43.30 | 43.35 | 5,374,909 | -0.22(-0.50%) |
Apr 26, 2013 | 43.66 | 43.73 | 43.52 | 43.57 | 5,297,516 | -0.16(-0.36%) |
Apr 25, 2013 | 43.66 | 44.02 | 43.53 | 43.73 | 8,377,086 | +0.27(+0.63%) |
Apr 24, 2013 | 43.75 | 44.02 | 43.42 | 43.46 | 4,812,130 | -0.33(-0.76%) |
Apr 23, 2013 | 43.95 | 44.15 | 43.46 | 43.79 | 5,661,104 | -0.07(-0.15%) |
Apr 22, 2013 | 43.80 | 43.93 | 43.28 | 43.86 | 4,853,701 | +0.08(+0.19%) |
Apr 19, 2013 | 43.25 | 43.87 | 42.89 | 43.77 | 8,055,180 | +1.02(+2.39%) |
Apr 18, 2013 | 43.04 | 43.05 | 42.53 | 42.75 | 7,342,142 | -0.26(-0.59%) |
Apr 17, 2013 | 43.18 | 43.44 | 42.84 | 43.01 | 10,357,541 | -0.32(-0.73%) |
Apr 16, 2013 | 42.50 | 43.38 | 42.42 | 43.32 | 7,140,605 | +0.99(+2.34%) |
Apr 15, 2013 | 43.10 | 43.25 | 42.32 | 42.33 | 8,096,765 | -0.91(-2.10%) |
Apr 12, 2013 | 43.35 | 43.59 | 42.98 | 43.24 | 6,138,828 | -0.18(-0.42%) |
Apr 11, 2013 | 42.90 | 43.82 | 42.89 | 43.42 | 8,702,004 | +0.60(+1.40%) |
Apr 10, 2013 | 42.55 | 42.92 | 42.50 | 42.82 | 7,489,263 | +0.29(+0.67%) |
Apr 09, 2013 | 42.51 | 42.85 | 42.20 | 42.53 | 7,574,588 | +0.11(+0.25%) |
Apr 08, 2013 | 41.83 | 42.43 | 41.50 | 42.43 | 6,967,184 | +0.60(+1.44%) |
Apr 05, 2013 | 41.22 | 41.84 | 41.17 | 41.83 | 7,614,980 | +0.22(+0.52%) |
Apr 04, 2013 | 40.84 | 41.64 | 40.82 | 41.61 | 7,957,406 | +0.92(+2.25%) |
Apr 03, 2013 | 41.44 | 41.50 | 40.55 | 40.69 | 8,978,374 | -0.83(-2.01%) |
Apr 02, 2013 | 40.99 | 41.57 | 40.99 | 41.53 | 10,646,521 | +0.53(+1.30%) |
Apr 01, 2013 | 41.16 | 41.32 | 40.84 | 40.99 | 7,251,274 | -0.35(-0.84%) |
Mar 28, 2013 | 41.31 | 41.39 | 41.19 | 41.34 | 12,507,108 | +0.00(+0.00%) |
Mar 27, 2013 | 41.38 | 41.52 | 41.17 | 41.34 | 11,347,096 | -0.23(-0.54%) |
Mar 26, 2013 | 41.74 | 42.15 | 41.54 | 41.56 | 10,152,494 | -0.01(-0.02%) |
Mar 25, 2013 | 41.55 | 41.83 | 41.44 | 41.57 | 8,482,260 | +0.08(+0.18%) |
Mar 22, 2013 | 41.14 | 41.53 | 41.13 | 41.50 | 6,957,027 | +0.41(+1.01%) |
Mar 21, 2013 | 41.23 | 41.48 | 41.05 | 41.08 | 9,998,273 | -0.38(-0.91%) |
Mar 20, 2013 | 41.18 | 41.61 | 41.12 | 41.46 | 12,153,305 | +0.58(+1.42%) |
Mar 19, 2013 | 40.59 | 40.96 | 40.56 | 40.88 | 11,951,562 | +0.44(+1.08%) |
Mar 18, 2013 | 39.99 | 40.62 | 39.87 | 40.44 | 9,589,487 | +0.17(+0.41%) |
Mar 15, 2013 | 40.09 | 40.30 | 39.97 | 40.28 | 11,883,379 | +0.24(+0.60%) |
Mar 14, 2013 | 39.90 | 40.07 | 39.80 | 40.04 | 7,710,550 | +0.27(+0.68%) |
Mar 13, 2013 | 39.26 | 39.79 | 39.22 | 39.77 | 6,014,868 | +0.62(+1.57%) |
Mar 12, 2013 | 39.22 | 39.47 | 38.92 | 39.15 | 8,498,162 | -0.41(-1.04%) |
Mar 11, 2013 | 39.29 | 39.56 | 39.24 | 39.56 | 6,148,466 | +0.26(+0.67%) |
Mar 08, 2013 | 39.32 | 39.43 | 38.97 | 39.30 | 5,297,803 | +0.14(+0.36%) |
Mar 07, 2013 | 39.26 | 39.26 | 38.87 | 39.16 | 4,906,768 | -0.10(-0.25%) |
Mar 06, 2013 | 39.53 | 39.61 | 39.20 | 39.26 | 6,681,727 | -0.06(-0.15%) |
Mar 05, 2013 | 39.10 | 39.41 | 39.00 | 39.32 | 7,128,730 | +0.32(+0.83%) |
Mar 04, 2013 | 38.64 | 38.99 | 38.53 | 38.99 | 4,167,317 | +0.23(+0.60%) |
Mar 01, 2013 | 38.39 | 38.82 | 38.25 | 38.76 | 6,072,454 | +0.33(+0.86%) |
Feb 28, 2013 | 38.57 | 38.81 | 38.41 | 38.43 | 8,011,831 | -0.03(-0.08%) |
Feb 27, 2013 | 38.12 | 38.53 | 37.97 | 38.46 | 4,623,783 | +0.39(+1.03%) |
Feb 26, 2013 | 38.12 | 38.33 | 37.75 | 38.07 | 5,491,796 | +0.08(+0.22%) |
Feb 25, 2013 | 38.86 | 39.07 | 37.99 | 37.99 | 5,958,212 | -0.62(-1.60%) |
Feb 22, 2013 | 39.01 | 39.05 | 38.52 | 38.60 | 5,620,258 | -0.38(-0.98%) |
Feb 21, 2013 | 38.88 | 39.03 | 38.73 | 38.99 | 7,228,792 | +0.01(+0.02%) |
Feb 20, 2013 | 39.47 | 39.59 | 38.98 | 38.98 | 8,447,485 | -0.61(-1.54%) |
Feb 19, 2013 | 38.62 | 39.67 | 38.62 | 39.59 | 10,415,610 | +1.16(+3.01%) |
Feb 15, 2013 | 39.17 | 39.17 | 38.26 | 38.43 | 11,296,760 | -0.58(-1.48%) |
Feb 14, 2013 | 38.28 | 39.14 | 38.28 | 39.01 | 6,894,446 | +0.62(+1.63%) |
Feb 13, 2013 | 38.44 | 38.48 | 38.20 | 38.38 | 6,435,673 | -0.08(-0.21%) |
Feb 12, 2013 | 38.53 | 38.57 | 38.44 | 38.47 | 5,725,533 | -0.05(-0.14%) |
Feb 11, 2013 | 38.53 | 38.64 | 38.47 | 38.52 | 5,310,686 | +0.03(+0.08%) |
Feb 08, 2013 | 38.43 | 38.63 | 38.36 | 38.49 | 4,863,765 | +0.01(+0.02%) |
Feb 07, 2013 | 38.58 | 38.58 | 38.32 | 38.48 | 11,136,888 | -0.04(-0.10%) |
Feb 06, 2013 | 39.16 | 39.24 | 38.32 | 38.52 | 9,750,529 | +0.18(+0.47%) |
Feb 04, 2013 | 38.65 | 38.78 | 38.28 | 38.34 | 6,841,757 | -0.44(-1.12%) |