Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 42.87 | 43.14 | 41.94 | 42.41 | 9,511,771 | -0.46(-1.08%) |
Apr 29, 2013 | 42.94 | 43.42 | 42.74 | 42.87 | 4,784,625 | +0.01(+0.02%) |
Apr 26, 2013 | 42.58 | 43.09 | 42.58 | 42.86 | 5,231,286 | +0.28(+0.65%) |
Apr 25, 2013 | 42.71 | 42.96 | 42.38 | 42.58 | 7,528,913 | -0.08(-0.20%) |
Apr 24, 2013 | 43.43 | 43.67 | 42.56 | 42.67 | 4,834,275 | -0.64(-1.48%) |
Apr 23, 2013 | 43.61 | 43.65 | 42.55 | 43.31 | 7,129,188 | -0.19(-0.43%) |
Apr 22, 2013 | 42.86 | 43.68 | 42.82 | 43.49 | 5,354,073 | +0.82(+1.93%) |
Apr 19, 2013 | 41.53 | 42.74 | 41.31 | 42.67 | 8,165,513 | +1.25(+3.02%) |
Apr 18, 2013 | 42.08 | 42.36 | 41.24 | 41.42 | 7,229,277 | -0.68(-1.61%) |
Apr 17, 2013 | 42.44 | 42.63 | 41.86 | 42.09 | 5,860,247 | -0.68(-1.58%) |
Apr 16, 2013 | 42.01 | 42.90 | 41.92 | 42.77 | 4,429,242 | +1.12(+2.69%) |
Apr 15, 2013 | 42.74 | 42.93 | 41.58 | 41.65 | 5,615,452 | -1.49(-3.46%) |
Apr 12, 2013 | 42.66 | 43.32 | 42.65 | 43.14 | 5,191,308 | +0.25(+0.58%) |
Apr 11, 2013 | 43.09 | 43.50 | 42.83 | 42.89 | 4,926,796 | -0.29(-0.67%) |
Apr 10, 2013 | 42.65 | 43.24 | 42.60 | 43.18 | 6,215,014 | +0.69(+1.64%) |
Apr 09, 2013 | 42.93 | 43.07 | 42.25 | 42.48 | 5,681,193 | -0.31(-0.71%) |
Apr 08, 2013 | 41.89 | 42.81 | 41.80 | 42.79 | 7,580,336 | +0.92(+2.19%) |
Apr 05, 2013 | 40.99 | 42.04 | 40.55 | 41.87 | 8,956,501 | +0.26(+0.62%) |
Apr 04, 2013 | 41.47 | 42.17 | 41.43 | 41.61 | 7,484,867 | +0.07(+0.18%) |
Apr 03, 2013 | 42.28 | 42.47 | 41.33 | 41.54 | 9,209,264 | -0.62(-1.47%) |
Apr 02, 2013 | 42.48 | 42.61 | 42.04 | 42.16 | 7,688,586 | -0.21(-0.50%) |
Apr 01, 2013 | 43.29 | 43.57 | 41.99 | 42.37 | 10,200,518 | -0.88(-2.03%) |
Mar 28, 2013 | 42.94 | 43.35 | 42.72 | 43.25 | 6,432,210 | +0.49(+1.15%) |
Mar 27, 2013 | 42.10 | 42.87 | 42.00 | 42.76 | 4,432,354 | +0.42(+0.98%) |
Mar 26, 2013 | 42.20 | 42.57 | 41.86 | 42.34 | 6,603,896 | +0.27(+0.64%) |
Mar 25, 2013 | 42.67 | 42.89 | 41.95 | 42.07 | 8,190,840 | -0.52(-1.22%) |
Mar 22, 2013 | 42.79 | 43.06 | 42.45 | 42.59 | 7,759,474 | +0.08(+0.20%) |
Mar 21, 2013 | 42.48 | 43.04 | 42.39 | 42.51 | 6,668,710 | -0.36(-0.84%) |
Mar 20, 2013 | 42.80 | 43.11 | 42.70 | 42.87 | 7,945,850 | +0.49(+1.16%) |
Mar 19, 2013 | 43.25 | 43.49 | 42.15 | 42.38 | 9,062,106 | -0.73(-1.70%) |
Mar 18, 2013 | 42.64 | 43.43 | 42.17 | 43.11 | 6,325,659 | -0.20(-0.47%) |
Mar 15, 2013 | 43.33 | 43.66 | 43.16 | 43.32 | 7,487,728 | -0.18(-0.40%) |
Mar 14, 2013 | 42.92 | 43.93 | 42.81 | 43.49 | 9,955,291 | +0.94(+2.20%) |
Mar 13, 2013 | 42.61 | 42.63 | 42.10 | 42.56 | 5,017,512 | +0.02(+0.04%) |
Mar 12, 2013 | 42.45 | 42.61 | 42.09 | 42.54 | 4,544,388 | +0.02(+0.04%) |
Mar 11, 2013 | 42.48 | 42.70 | 42.19 | 42.52 | 4,669,445 | -0.09(-0.22%) |
Mar 08, 2013 | 41.82 | 42.73 | 41.82 | 42.61 | 8,635,396 | +0.94(+2.27%) |
Mar 07, 2013 | 41.23 | 42.28 | 41.20 | 41.67 | 8,675,718 | +0.27(+0.65%) |
Mar 06, 2013 | 41.59 | 42.03 | 41.06 | 41.40 | 6,833,586 | -0.06(-0.16%) |
Mar 05, 2013 | 40.75 | 41.74 | 39.54 | 41.46 | 11,463,230 | +1.02(+2.51%) |
Mar 04, 2013 | 40.01 | 40.53 | 39.90 | 40.45 | 6,982,793 | +0.21(+0.53%) |
Mar 01, 2013 | 39.66 | 40.31 | 39.64 | 40.23 | 8,141,119 | +0.15(+0.37%) |
Feb 28, 2013 | 39.96 | 40.30 | 39.73 | 40.09 | 11,341,364 | -0.38(-0.94%) |
Feb 27, 2013 | 39.29 | 40.67 | 39.29 | 40.46 | 11,278,835 | +1.21(+3.08%) |
Feb 26, 2013 | 39.17 | 39.37 | 38.85 | 39.25 | 11,522,463 | -0.81(-2.03%) |
Feb 22, 2013 | 40.23 | 40.23 | 39.68 | 40.07 | 6,837,154 | -0.04(-0.09%) |
Feb 21, 2013 | 40.28 | 40.51 | 39.94 | 40.10 | 7,443,004 | -0.38(-0.94%) |
Feb 20, 2013 | 41.34 | 41.58 | 40.45 | 40.48 | 7,761,768 | -0.98(-2.36%) |
Feb 19, 2013 | 41.23 | 41.66 | 41.18 | 41.46 | 7,857,715 | +0.22(+0.54%) |
Feb 15, 2013 | 39.81 | 42.38 | 39.72 | 41.24 | 17,031,138 | +1.57(+3.96%) |
Feb 14, 2013 | 39.20 | 39.82 | 38.99 | 39.67 | 9,860,979 | +0.25(+0.63%) |
Feb 13, 2013 | 40.07 | 40.16 | 39.15 | 39.42 | 5,750,606 | -0.50(-1.25%) |
Feb 12, 2013 | 39.17 | 39.92 | 39.14 | 39.92 | 6,674,466 | +0.86(+2.20%) |
Feb 11, 2013 | 39.45 | 39.48 | 38.85 | 39.06 | 4,930,378 | -0.51(-1.28%) |
Feb 08, 2013 | 39.18 | 39.59 | 39.15 | 39.57 | 5,721,255 | +0.35(+0.90%) |
Feb 07, 2013 | 38.65 | 39.25 | 38.18 | 39.22 | 9,478,369 | +0.43(+1.12%) |
Feb 06, 2013 | 39.01 | 39.10 | 38.68 | 38.78 | 4,563,454 | +0.11(+0.29%) |
Feb 04, 2013 | 38.83 | 39.13 | 38.61 | 38.67 | 3,718,147 | -0.51(-1.30%) |