Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.73 | 44.51 | 43.48 | 43.65 | 3,039,537 | +1.64(+3.90%) |
Apr 29, 2013 | 41.67 | 42.37 | 41.56 | 42.01 | 1,885,692 | +0.48(+1.14%) |
Apr 26, 2013 | 41.95 | 41.92 | 41.18 | 41.53 | 775,752 | -0.39(-0.92%) |
Apr 25, 2013 | 41.92 | 42.44 | 41.65 | 41.92 | 1,207,669 | +0.29(+0.69%) |
Apr 24, 2013 | 41.24 | 41.72 | 41.20 | 41.63 | 1,008,110 | +0.45(+1.09%) |
Apr 23, 2013 | 40.87 | 41.29 | 40.56 | 41.18 | 1,137,243 | +0.52(+1.29%) |
Apr 22, 2013 | 40.38 | 40.79 | 39.83 | 40.65 | 919,791 | +0.41(+1.02%) |
Apr 19, 2013 | 39.84 | 40.41 | 39.50 | 40.24 | 1,050,984 | +0.57(+1.43%) |
Apr 18, 2013 | 39.57 | 39.82 | 39.15 | 39.68 | 1,279,636 | +0.29(+0.73%) |
Apr 17, 2013 | 39.38 | 39.52 | 38.76 | 39.39 | 1,374,193 | -0.29(-0.72%) |
Apr 16, 2013 | 39.88 | 40.33 | 39.47 | 39.68 | 1,411,250 | +0.32(+0.81%) |
Apr 15, 2013 | 41.44 | 41.47 | 39.34 | 39.36 | 2,276,174 | -2.38(-5.70%) |
Apr 12, 2013 | 41.97 | 42.24 | 41.51 | 41.74 | 1,073,469 | -0.58(-1.38%) |
Apr 11, 2013 | 41.97 | 42.34 | 41.69 | 42.32 | 1,158,642 | +0.35(+0.84%) |
Apr 10, 2013 | 41.56 | 42.04 | 41.31 | 41.97 | 1,035,903 | +0.44(+1.07%) |
Apr 09, 2013 | 41.83 | 41.94 | 40.98 | 41.52 | 1,495,233 | -0.17(-0.41%) |
Apr 08, 2013 | 41.45 | 42.18 | 41.34 | 41.70 | 1,121,046 | +0.14(+0.34%) |
Apr 05, 2013 | 40.69 | 41.59 | 40.44 | 41.56 | 1,220,483 | +0.22(+0.54%) |
Apr 04, 2013 | 41.14 | 41.46 | 40.88 | 41.34 | 2,228,541 | +0.20(+0.50%) |
Apr 03, 2013 | 41.68 | 41.94 | 40.93 | 41.13 | 2,805,129 | -0.48(-1.14%) |
Apr 02, 2013 | 42.79 | 42.85 | 41.32 | 41.61 | 2,279,194 | -0.88(-2.06%) |
Apr 01, 2013 | 42.79 | 42.86 | 42.11 | 42.48 | 2,171,436 | -0.24(-0.56%) |
Mar 28, 2013 | 42.14 | 42.87 | 41.93 | 42.72 | 2,371,877 | +0.71(+1.70%) |
Mar 27, 2013 | 41.43 | 42.16 | 41.27 | 42.01 | 1,674,664 | +0.31(+0.75%) |
Mar 26, 2013 | 41.62 | 41.97 | 41.57 | 41.70 | 1,381,011 | +0.25(+0.59%) |
Mar 25, 2013 | 42.07 | 42.13 | 41.16 | 41.45 | 1,634,985 | -0.16(-0.39%) |
Mar 22, 2013 | 41.39 | 42.22 | 41.39 | 41.61 | 1,082,832 | +0.45(+1.10%) |
Mar 21, 2013 | 41.47 | 41.87 | 40.83 | 41.16 | 1,301,306 | -0.66(-1.59%) |
Mar 20, 2013 | 42.60 | 43.28 | 41.56 | 41.83 | 2,697,141 | -1.71(-3.93%) |
Mar 19, 2013 | 43.73 | 43.93 | 42.99 | 43.54 | 1,096,860 | -0.81(-1.83%) |
Mar 18, 2013 | 44.17 | 44.89 | 44.15 | 44.35 | 767,533 | -0.60(-1.33%) |
Mar 15, 2013 | 45.02 | 45.10 | 44.52 | 44.95 | 2,007,155 | -0.23(-0.51%) |
Mar 14, 2013 | 44.74 | 45.20 | 44.63 | 45.18 | 551,371 | +0.70(+1.57%) |
Mar 13, 2013 | 44.38 | 44.56 | 44.12 | 44.48 | 949,841 | +0.10(+0.22%) |
Mar 12, 2013 | 44.69 | 44.69 | 44.18 | 44.38 | 605,450 | -0.30(-0.68%) |
Mar 11, 2013 | 44.11 | 44.69 | 43.88 | 44.69 | 1,121,557 | +0.45(+1.02%) |
Mar 08, 2013 | 43.45 | 44.27 | 43.33 | 44.24 | 1,313,781 | +1.05(+2.43%) |
Mar 07, 2013 | 43.19 | 43.44 | 42.97 | 43.19 | 1,109,098 | +0.07(+0.17%) |
Mar 06, 2013 | 43.37 | 43.42 | 42.97 | 43.11 | 1,506,253 | +0.03(+0.08%) |
Mar 05, 2013 | 42.17 | 43.42 | 42.16 | 43.08 | 1,375,700 | +1.34(+3.20%) |
Mar 04, 2013 | 41.76 | 42.03 | 41.41 | 41.74 | 1,077,171 | -0.27(-0.64%) |
Mar 01, 2013 | 41.89 | 42.22 | 41.15 | 42.02 | 1,989,065 | -0.18(-0.43%) |
Feb 28, 2013 | 42.11 | 42.40 | 41.75 | 42.20 | 1,325,745 | +0.51(+1.22%) |
Feb 27, 2013 | 41.11 | 41.92 | 40.90 | 41.69 | 924,556 | +0.58(+1.42%) |
Feb 26, 2013 | 40.59 | 41.28 | 40.22 | 41.11 | 1,381,532 | +0.69(+1.70%) |
Feb 25, 2013 | 41.91 | 42.06 | 40.37 | 40.42 | 1,775,468 | -1.14(-2.74%) |
Feb 22, 2013 | 41.63 | 41.95 | 41.24 | 41.56 | 954,276 | +0.17(+0.42%) |
Feb 21, 2013 | 42.43 | 42.52 | 41.18 | 41.38 | 1,320,343 | -1.16(-2.74%) |
Feb 20, 2013 | 44.14 | 44.23 | 42.49 | 42.55 | 1,917,605 | -1.60(-3.62%) |
Feb 19, 2013 | 44.15 | 44.69 | 43.88 | 44.15 | 898,216 | +0.15(+0.34%) |
Feb 15, 2013 | 44.18 | 44.23 | 43.73 | 44.00 | 1,141,734 | -0.10(-0.22%) |
Feb 14, 2013 | 43.94 | 44.51 | 43.83 | 44.10 | 1,351,008 | -0.01(-0.02%) |
Feb 13, 2013 | 44.93 | 45.10 | 43.79 | 44.11 | 1,860,550 | -0.57(-1.28%) |
Feb 12, 2013 | 44.83 | 45.03 | 44.36 | 44.68 | 1,146,542 | -0.21(-0.47%) |
Feb 11, 2013 | 44.43 | 44.95 | 44.19 | 44.89 | 1,124,952 | +0.35(+0.79%) |
Feb 08, 2013 | 43.77 | 44.72 | 43.74 | 44.54 | 1,136,373 | +0.79(+1.80%) |
Feb 07, 2013 | 44.47 | 44.56 | 43.66 | 43.75 | 1,495,562 | -0.75(-1.69%) |
Feb 06, 2013 | 43.68 | 44.63 | 43.39 | 44.51 | 2,018,828 | +1.55(+3.62%) |
Feb 04, 2013 | 42.86 | 43.17 | 42.40 | 42.95 | 2,497,677 | -0.31(-0.72%) |