Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 41.51 | 41.60 | 41.39 | 41.60 | 1,797,314 | +0.01(+0.03%) |
Apr 29, 2013 | 41.21 | 41.71 | 41.10 | 41.59 | 1,608,420 | +0.52(+1.26%) |
Apr 26, 2013 | 41.11 | 41.20 | 41.03 | 41.07 | 1,406,807 | -0.10(-0.24%) |
Apr 25, 2013 | 41.06 | 41.21 | 40.89 | 41.17 | 1,806,662 | +0.14(+0.35%) |
Apr 24, 2013 | 40.92 | 41.18 | 40.66 | 41.03 | 1,647,968 | +0.18(+0.43%) |
Apr 23, 2013 | 40.83 | 40.90 | 40.52 | 40.85 | 1,532,259 | +0.09(+0.21%) |
Apr 22, 2013 | 40.82 | 40.92 | 40.60 | 40.77 | 1,465,378 | -0.07(-0.18%) |
Apr 19, 2013 | 40.28 | 40.88 | 40.22 | 40.84 | 2,187,037 | +0.68(+1.69%) |
Apr 18, 2013 | 40.25 | 40.36 | 39.96 | 40.16 | 2,229,802 | +0.07(+0.16%) |
Apr 17, 2013 | 40.12 | 40.24 | 39.88 | 40.09 | 2,398,656 | -0.12(-0.31%) |
Apr 16, 2013 | 40.13 | 40.29 | 39.77 | 40.22 | 2,013,933 | +0.17(+0.42%) |
Apr 15, 2013 | 40.42 | 40.60 | 40.05 | 40.05 | 2,145,826 | -0.42(-1.03%) |
Apr 12, 2013 | 40.29 | 40.60 | 40.25 | 40.47 | 2,015,634 | +0.12(+0.29%) |
Apr 11, 2013 | 40.39 | 40.51 | 40.27 | 40.35 | 1,597,303 | -0.03(-0.06%) |
Apr 10, 2013 | 40.14 | 40.43 | 40.14 | 40.38 | 1,985,682 | +0.18(+0.46%) |
Apr 09, 2013 | 40.17 | 40.37 | 39.97 | 40.19 | 2,527,797 | +0.01(+0.02%) |
Apr 08, 2013 | 40.00 | 40.19 | 39.81 | 40.19 | 1,574,145 | +0.11(+0.28%) |
Apr 05, 2013 | 39.81 | 40.09 | 39.78 | 40.07 | 1,566,526 | +0.05(+0.13%) |
Apr 04, 2013 | 39.72 | 40.05 | 39.68 | 40.02 | 2,028,222 | +0.36(+0.91%) |
Apr 03, 2013 | 39.56 | 39.83 | 39.56 | 39.66 | 2,207,882 | +0.11(+0.28%) |
Apr 02, 2013 | 39.72 | 40.02 | 39.51 | 39.55 | 2,581,062 | -0.13(-0.33%) |
Apr 01, 2013 | 39.83 | 39.87 | 39.63 | 39.68 | 1,809,497 | -0.21(-0.52%) |
Mar 28, 2013 | 39.36 | 39.96 | 39.25 | 39.89 | 3,303,490 | +0.60(+1.53%) |
Mar 27, 2013 | 38.87 | 39.34 | 38.73 | 39.29 | 2,351,820 | +0.29(+0.75%) |
Mar 26, 2013 | 38.75 | 39.02 | 38.70 | 39.00 | 1,791,992 | +0.37(+0.95%) |
Mar 25, 2013 | 38.72 | 38.88 | 38.47 | 38.63 | 2,249,890 | +0.01(+0.02%) |
Mar 22, 2013 | 38.51 | 38.79 | 38.47 | 38.62 | 1,375,421 | +0.12(+0.31%) |
Mar 21, 2013 | 38.58 | 38.67 | 38.42 | 38.51 | 1,544,386 | -0.16(-0.42%) |
Mar 20, 2013 | 38.66 | 38.73 | 38.52 | 38.67 | 1,258,026 | +0.13(+0.34%) |
Mar 19, 2013 | 38.42 | 38.58 | 38.30 | 38.54 | 1,559,228 | +0.19(+0.49%) |
Mar 18, 2013 | 38.41 | 38.59 | 38.32 | 38.35 | 1,836,293 | -0.33(-0.84%) |
Mar 15, 2013 | 38.39 | 38.68 | 38.30 | 38.68 | 4,353,838 | +0.24(+0.63%) |
Mar 14, 2013 | 38.43 | 38.45 | 38.24 | 38.43 | 2,207,753 | +0.02(+0.05%) |
Mar 13, 2013 | 38.49 | 38.56 | 38.37 | 38.41 | 1,618,753 | -0.07(-0.17%) |
Mar 12, 2013 | 38.62 | 38.65 | 38.32 | 38.48 | 1,783,178 | -0.12(-0.30%) |
Mar 11, 2013 | 38.51 | 38.60 | 38.40 | 38.60 | 1,359,681 | +0.07(+0.17%) |
Mar 08, 2013 | 38.58 | 38.63 | 38.13 | 38.53 | 1,934,729 | -0.02(-0.05%) |
Mar 07, 2013 | 38.76 | 38.92 | 38.55 | 38.55 | 1,818,080 | -0.18(-0.46%) |
Mar 06, 2013 | 38.94 | 39.08 | 38.73 | 38.73 | 2,125,774 | -0.22(-0.55%) |
Mar 05, 2013 | 38.89 | 39.15 | 38.83 | 38.94 | 2,253,877 | +0.12(+0.30%) |
Mar 04, 2013 | 38.56 | 38.87 | 38.43 | 38.83 | 2,071,410 | +0.25(+0.64%) |
Mar 01, 2013 | 38.53 | 38.59 | 38.27 | 38.58 | 2,052,565 | +0.01(+0.03%) |
Feb 28, 2013 | 38.42 | 38.70 | 38.32 | 38.56 | 2,574,194 | +0.28(+0.73%) |
Feb 27, 2013 | 38.03 | 38.38 | 38.02 | 38.28 | 1,844,022 | +0.23(+0.60%) |
Feb 26, 2013 | 38.05 | 38.38 | 37.96 | 38.05 | 2,596,827 | +0.18(+0.48%) |
Feb 25, 2013 | 38.30 | 38.56 | 37.86 | 37.87 | 3,552,840 | -0.35(-0.92%) |
Feb 22, 2013 | 37.62 | 38.23 | 37.59 | 38.22 | 3,810,918 | +0.71(+1.88%) |
Feb 21, 2013 | 37.29 | 37.56 | 37.29 | 37.52 | 2,611,565 | +0.14(+0.37%) |
Feb 20, 2013 | 37.26 | 37.64 | 37.19 | 37.38 | 2,088,719 | +0.12(+0.33%) |
Feb 19, 2013 | 37.03 | 37.32 | 37.00 | 37.26 | 1,987,402 | +0.27(+0.74%) |
Feb 15, 2013 | 36.93 | 37.08 | 36.80 | 36.98 | 2,603,247 | +0.14(+0.39%) |
Feb 14, 2013 | 36.90 | 37.10 | 36.77 | 36.84 | 2,384,794 | -0.17(-0.46%) |
Feb 13, 2013 | 36.98 | 37.12 | 36.91 | 37.01 | 1,826,055 | +0.04(+0.11%) |
Feb 12, 2013 | 37.07 | 37.07 | 36.79 | 36.97 | 2,399,080 | -0.02(-0.05%) |
Feb 11, 2013 | 36.97 | 37.09 | 36.92 | 36.99 | 1,293,551 | +0.04(+0.10%) |
Feb 08, 2013 | 36.93 | 36.99 | 36.77 | 36.95 | 2,294,298 | +0.04(+0.11%) |
Feb 07, 2013 | 36.82 | 37.04 | 36.67 | 36.91 | 2,810,242 | +0.17(+0.46%) |
Feb 06, 2013 | 36.65 | 36.80 | 36.49 | 36.75 | 2,236,106 | -0.02(-0.05%) |
Feb 04, 2013 | 36.76 | 36.87 | 36.73 | 36.77 | 2,053,466 | -0.12(-0.33%) |