Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 41.86 | 41.96 | 41.74 | 41.96 | 1,781,957 | +0.01(+0.03%) |
Apr 29, 2013 | 41.56 | 42.07 | 41.45 | 41.95 | 1,594,677 | +0.52(+1.26%) |
Apr 26, 2013 | 41.47 | 41.55 | 41.38 | 41.43 | 1,394,786 | -0.10(-0.24%) |
Apr 25, 2013 | 41.42 | 41.57 | 41.24 | 41.53 | 1,791,225 | +0.15(+0.35%) |
Apr 24, 2013 | 41.28 | 41.53 | 41.01 | 41.38 | 1,633,887 | +0.18(+0.43%) |
Apr 23, 2013 | 41.18 | 41.26 | 40.87 | 41.20 | 1,519,167 | +0.09(+0.21%) |
Apr 22, 2013 | 41.17 | 41.27 | 40.95 | 41.12 | 1,452,857 | -0.07(-0.18%) |
Apr 19, 2013 | 40.63 | 41.24 | 40.57 | 41.19 | 2,168,350 | +0.69(+1.69%) |
Apr 18, 2013 | 40.60 | 40.71 | 40.31 | 40.51 | 2,210,750 | +0.07(+0.16%) |
Apr 17, 2013 | 40.47 | 40.58 | 40.23 | 40.44 | 2,378,161 | -0.13(-0.31%) |
Apr 16, 2013 | 40.47 | 40.64 | 40.12 | 40.56 | 1,996,725 | +0.17(+0.42%) |
Apr 15, 2013 | 40.77 | 40.95 | 40.39 | 40.39 | 2,127,491 | -0.42(-1.03%) |
Apr 12, 2013 | 40.64 | 40.95 | 40.60 | 40.82 | 1,998,412 | +0.12(+0.29%) |
Apr 11, 2013 | 40.74 | 40.85 | 40.62 | 40.70 | 1,583,655 | -0.03(-0.06%) |
Apr 10, 2013 | 40.49 | 40.78 | 40.49 | 40.72 | 1,968,715 | +0.18(+0.46%) |
Apr 09, 2013 | 40.51 | 40.72 | 40.31 | 40.54 | 2,506,198 | +0.01(+0.02%) |
Apr 08, 2013 | 40.35 | 40.53 | 40.16 | 40.53 | 1,560,694 | +0.11(+0.28%) |
Apr 05, 2013 | 40.16 | 40.43 | 40.12 | 40.42 | 1,553,140 | +0.05(+0.13%) |
Apr 04, 2013 | 40.06 | 40.40 | 40.02 | 40.37 | 2,010,892 | +0.36(+0.91%) |
Apr 03, 2013 | 39.91 | 40.18 | 39.90 | 40.00 | 2,189,017 | +0.11(+0.28%) |
Apr 02, 2013 | 40.06 | 40.36 | 39.85 | 39.89 | 2,559,008 | -0.13(-0.33%) |
Apr 01, 2013 | 40.17 | 40.22 | 39.97 | 40.02 | 1,794,036 | -0.21(-0.52%) |
Mar 28, 2013 | 39.69 | 40.30 | 39.59 | 40.24 | 3,275,264 | +0.61(+1.53%) |
Mar 27, 2013 | 39.20 | 39.67 | 39.06 | 39.63 | 2,331,725 | +0.30(+0.75%) |
Mar 26, 2013 | 39.08 | 39.36 | 39.03 | 39.33 | 1,776,680 | +0.37(+0.95%) |
Mar 25, 2013 | 39.06 | 39.21 | 38.80 | 38.96 | 2,230,666 | +0.01(+0.02%) |
Mar 22, 2013 | 38.84 | 39.12 | 38.80 | 38.96 | 1,363,669 | +0.12(+0.31%) |
Mar 21, 2013 | 38.92 | 39.00 | 38.75 | 38.84 | 1,531,190 | -0.16(-0.42%) |
Mar 20, 2013 | 39.00 | 39.06 | 38.85 | 39.00 | 1,247,276 | +0.13(+0.34%) |
Mar 19, 2013 | 38.75 | 38.92 | 38.63 | 38.87 | 1,545,905 | +0.19(+0.49%) |
Mar 18, 2013 | 38.75 | 38.92 | 38.65 | 38.68 | 1,820,603 | -0.33(-0.84%) |
Mar 15, 2013 | 38.72 | 39.01 | 38.63 | 39.01 | 4,316,637 | +0.24(+0.63%) |
Mar 14, 2013 | 38.76 | 38.78 | 38.57 | 38.77 | 2,188,889 | +0.02(+0.05%) |
Mar 13, 2013 | 38.82 | 38.90 | 38.70 | 38.75 | 1,604,922 | -0.07(-0.17%) |
Mar 12, 2013 | 38.95 | 38.98 | 38.65 | 38.81 | 1,767,942 | -0.12(-0.30%) |
Mar 11, 2013 | 38.84 | 38.94 | 38.73 | 38.93 | 1,348,064 | +0.07(+0.17%) |
Mar 08, 2013 | 38.92 | 38.96 | 38.46 | 38.86 | 1,918,197 | -0.02(-0.05%) |
Mar 07, 2013 | 39.09 | 39.25 | 38.88 | 38.88 | 1,802,545 | -0.18(-0.46%) |
Mar 06, 2013 | 39.28 | 39.42 | 39.06 | 39.06 | 2,107,610 | -0.22(-0.55%) |
Mar 05, 2013 | 39.23 | 39.49 | 39.17 | 39.28 | 2,234,619 | +0.12(+0.30%) |
Mar 04, 2013 | 38.89 | 39.20 | 38.77 | 39.16 | 2,053,711 | +0.25(+0.64%) |
Mar 01, 2013 | 38.86 | 38.92 | 38.60 | 38.91 | 2,035,027 | +0.01(+0.03%) |
Feb 28, 2013 | 38.75 | 39.03 | 38.65 | 38.90 | 2,552,199 | +0.28(+0.73%) |
Feb 27, 2013 | 38.36 | 38.71 | 38.35 | 38.61 | 1,828,266 | +0.23(+0.60%) |
Feb 26, 2013 | 38.38 | 38.71 | 38.29 | 38.38 | 2,574,639 | +0.18(+0.48%) |
Feb 25, 2013 | 38.63 | 38.89 | 38.18 | 38.20 | 3,522,483 | -0.36(-0.92%) |
Feb 22, 2013 | 37.94 | 38.56 | 37.91 | 38.55 | 3,778,355 | +0.71(+1.88%) |
Feb 21, 2013 | 37.61 | 37.88 | 37.61 | 37.84 | 2,589,250 | +0.14(+0.37%) |
Feb 20, 2013 | 37.58 | 37.97 | 37.51 | 37.70 | 2,070,872 | +0.13(+0.33%) |
Feb 19, 2013 | 37.35 | 37.64 | 37.31 | 37.58 | 1,970,420 | +0.28(+0.74%) |
Feb 15, 2013 | 37.25 | 37.40 | 37.12 | 37.30 | 2,581,003 | +0.15(+0.39%) |
Feb 14, 2013 | 37.22 | 37.42 | 37.09 | 37.16 | 2,364,417 | -0.17(-0.46%) |
Feb 13, 2013 | 37.30 | 37.44 | 37.23 | 37.33 | 1,810,452 | +0.04(+0.11%) |
Feb 12, 2013 | 37.39 | 37.39 | 37.11 | 37.29 | 2,378,581 | -0.02(-0.05%) |
Feb 11, 2013 | 37.29 | 37.41 | 37.24 | 37.31 | 1,282,499 | +0.04(+0.10%) |
Feb 08, 2013 | 37.25 | 37.30 | 37.08 | 37.27 | 2,274,694 | +0.04(+0.11%) |
Feb 07, 2013 | 37.13 | 37.36 | 36.98 | 37.23 | 2,786,230 | +0.17(+0.46%) |
Feb 06, 2013 | 36.97 | 37.12 | 36.81 | 37.06 | 2,217,000 | -0.02(-0.05%) |
Feb 04, 2013 | 37.08 | 37.19 | 37.04 | 37.08 | 2,035,919 | -0.12(-0.33%) |