Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.71 | 43.71 | 43.13 | 43.30 | 5,984,307 | -0.49(-1.12%) |
Apr 29, 2013 | 44.25 | 44.28 | 43.62 | 43.79 | 6,207,637 | -0.35(-0.80%) |
Apr 26, 2013 | 44.14 | 44.24 | 44.08 | 44.15 | 4,422,013 | +0.02(+0.05%) |
Apr 25, 2013 | 44.08 | 44.18 | 43.02 | 44.12 | 9,504,224 | +0.30(+0.68%) |
Apr 24, 2013 | 45.28 | 45.61 | 43.80 | 43.83 | 8,541,702 | -1.78(-3.91%) |
Apr 23, 2013 | 45.30 | 45.67 | 44.97 | 45.61 | 5,136,696 | +0.59(+1.30%) |
Apr 22, 2013 | 44.93 | 45.06 | 44.56 | 45.02 | 3,495,421 | +0.13(+0.28%) |
Apr 19, 2013 | 44.22 | 44.91 | 44.08 | 44.90 | 6,265,454 | +0.88(+2.01%) |
Apr 18, 2013 | 44.94 | 44.97 | 43.92 | 44.01 | 5,241,798 | -0.92(-2.05%) |
Apr 17, 2013 | 44.55 | 45.06 | 44.36 | 44.94 | 5,304,241 | +0.23(+0.51%) |
Apr 16, 2013 | 44.41 | 44.83 | 44.21 | 44.71 | 5,283,762 | +0.54(+1.22%) |
Apr 15, 2013 | 44.58 | 45.15 | 44.16 | 44.17 | 7,159,546 | -0.80(-1.77%) |
Apr 12, 2013 | 45.17 | 45.62 | 44.85 | 44.97 | 6,024,625 | -0.38(-0.84%) |
Apr 11, 2013 | 45.08 | 45.55 | 45.02 | 45.35 | 5,177,129 | +0.32(+0.71%) |
Apr 10, 2013 | 44.74 | 45.10 | 44.73 | 45.03 | 4,142,409 | +0.66(+1.50%) |
Apr 09, 2013 | 44.54 | 44.75 | 44.24 | 44.37 | 5,301,351 | -0.06(-0.14%) |
Apr 08, 2013 | 44.19 | 44.43 | 43.69 | 44.43 | 4,721,580 | +0.27(+0.60%) |
Apr 05, 2013 | 44.14 | 44.26 | 43.96 | 44.16 | 3,839,231 | -0.35(-0.79%) |
Apr 04, 2013 | 44.45 | 44.79 | 44.22 | 44.51 | 3,858,837 | +0.06(+0.14%) |
Apr 03, 2013 | 44.31 | 44.75 | 44.24 | 44.45 | 7,115,479 | +0.27(+0.62%) |
Apr 02, 2013 | 44.28 | 44.68 | 44.01 | 44.18 | 5,167,373 | -0.09(-0.19%) |
Apr 01, 2013 | 44.31 | 44.41 | 43.96 | 44.26 | 4,691,885 | -0.14(-0.32%) |
Mar 28, 2013 | 44.19 | 44.52 | 44.04 | 44.40 | 5,401,274 | +0.33(+0.75%) |
Mar 27, 2013 | 43.81 | 44.15 | 43.75 | 44.08 | 4,370,812 | +0.06(+0.14%) |
Mar 26, 2013 | 43.71 | 44.32 | 43.61 | 44.01 | 6,532,787 | +0.52(+1.20%) |
Mar 25, 2013 | 43.55 | 43.62 | 43.21 | 43.49 | 5,979,256 | +0.04(+0.09%) |
Mar 22, 2013 | 43.20 | 43.53 | 43.11 | 43.45 | 3,596,854 | +0.38(+0.89%) |
Mar 21, 2013 | 43.04 | 43.23 | 42.91 | 43.07 | 3,456,208 | -0.17(-0.40%) |
Mar 20, 2013 | 43.04 | 43.36 | 43.02 | 43.24 | 4,866,933 | +0.40(+0.93%) |
Mar 19, 2013 | 42.87 | 42.97 | 42.61 | 42.84 | 4,269,352 | +0.10(+0.24%) |
Mar 18, 2013 | 42.72 | 42.97 | 42.64 | 42.74 | 5,021,712 | -0.37(-0.85%) |
Mar 15, 2013 | 42.75 | 43.11 | 42.53 | 43.11 | 13,638,653 | +0.05(+0.11%) |
Mar 14, 2013 | 43.36 | 43.51 | 42.86 | 43.06 | 6,857,379 | +0.01(+0.02%) |
Mar 13, 2013 | 43.12 | 43.22 | 43.00 | 43.05 | 4,635,108 | -0.02(-0.04%) |
Mar 12, 2013 | 43.05 | 43.34 | 42.97 | 43.07 | 4,952,881 | +0.01(+0.02%) |
Mar 11, 2013 | 43.05 | 43.19 | 42.84 | 43.06 | 6,095,556 | -0.07(-0.16%) |
Mar 08, 2013 | 43.40 | 43.47 | 42.98 | 43.13 | 6,174,024 | -0.15(-0.34%) |
Mar 07, 2013 | 43.07 | 43.44 | 43.07 | 43.28 | 4,606,980 | +0.21(+0.49%) |
Mar 06, 2013 | 43.46 | 43.53 | 42.94 | 43.07 | 8,681,635 | -0.36(-0.83%) |
Mar 05, 2013 | 42.98 | 43.58 | 42.93 | 43.43 | 6,224,280 | +0.61(+1.42%) |
Mar 04, 2013 | 42.74 | 42.93 | 42.64 | 42.82 | 5,658,920 | -0.02(-0.04%) |
Mar 01, 2013 | 42.47 | 42.89 | 42.47 | 42.83 | 5,879,370 | +0.09(+0.22%) |
Feb 28, 2013 | 42.91 | 42.98 | 42.74 | 42.74 | 7,527,723 | -0.11(-0.26%) |
Feb 27, 2013 | 42.61 | 43.00 | 42.43 | 42.85 | 5,083,603 | +0.29(+0.68%) |
Feb 26, 2013 | 42.29 | 42.63 | 42.01 | 42.56 | 6,105,128 | +0.52(+1.23%) |
Feb 25, 2013 | 42.61 | 42.95 | 42.04 | 42.04 | 8,135,189 | -0.39(-0.92%) |
Feb 22, 2013 | 42.28 | 42.43 | 41.86 | 42.43 | 7,058,782 | +0.20(+0.46%) |
Feb 21, 2013 | 42.31 | 42.42 | 42.17 | 42.24 | 7,052,650 | -0.21(-0.50%) |
Feb 20, 2013 | 42.35 | 42.75 | 42.30 | 42.45 | 5,687,861 | +0.09(+0.20%) |
Feb 19, 2013 | 41.93 | 42.36 | 41.91 | 42.36 | 5,092,407 | +0.46(+1.10%) |
Feb 15, 2013 | 41.83 | 42.22 | 41.83 | 41.90 | 7,014,548 | +0.07(+0.17%) |
Feb 14, 2013 | 41.61 | 41.89 | 41.58 | 41.83 | 5,471,391 | +0.05(+0.11%) |
Feb 13, 2013 | 41.75 | 41.79 | 41.64 | 41.78 | 5,608,021 | +0.10(+0.24%) |
Feb 12, 2013 | 41.64 | 41.77 | 41.59 | 41.68 | 25,383,522 | -0.08(-0.19%) |
Feb 11, 2013 | 41.50 | 41.88 | 41.44 | 41.76 | 23,629,026 | +0.14(+0.33%) |
Feb 08, 2013 | 41.56 | 41.84 | 41.50 | 41.62 | 22,125,980 | -0.05(-0.11%) |
Feb 07, 2013 | 41.72 | 41.78 | 41.23 | 41.67 | 6,755,264 | -0.12(-0.28%) |
Feb 06, 2013 | 41.78 | 41.96 | 41.55 | 41.78 | 4,614,580 | +0.29(+0.71%) |
Feb 04, 2013 | 41.71 | 41.75 | 41.43 | 41.49 | 6,413,240 | -0.50(-1.20%) |