Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 47.14 | 47.21 | 46.66 | 47.01 | 1,722,417 | -0.08(-0.17%) |
Apr 29, 2013 | 47.67 | 47.82 | 47.05 | 47.09 | 1,364,711 | -0.59(-1.23%) |
Apr 26, 2013 | 47.66 | 47.78 | 47.57 | 47.68 | 2,310,032 | +0.11(+0.23%) |
Apr 25, 2013 | 47.14 | 47.74 | 47.11 | 47.57 | 2,295,304 | +0.56(+1.19%) |
Apr 24, 2013 | 47.22 | 47.59 | 46.94 | 47.01 | 1,778,182 | -0.05(-0.12%) |
Apr 23, 2013 | 46.75 | 47.44 | 46.69 | 47.06 | 3,254,437 | +0.47(+1.01%) |
Apr 22, 2013 | 46.69 | 46.83 | 46.37 | 46.59 | 2,100,746 | -0.17(-0.37%) |
Apr 19, 2013 | 46.45 | 46.80 | 46.16 | 46.76 | 4,888,832 | +0.47(+1.01%) |
Apr 18, 2013 | 46.84 | 46.92 | 45.73 | 46.29 | 4,551,146 | -0.54(-1.16%) |
Apr 17, 2013 | 45.28 | 46.85 | 45.27 | 46.84 | 7,599,913 | +1.29(+2.83%) |
Apr 16, 2013 | 45.10 | 45.58 | 44.72 | 45.55 | 3,918,802 | +0.51(+1.14%) |
Apr 15, 2013 | 45.13 | 45.66 | 44.78 | 45.03 | 3,889,262 | -0.37(-0.81%) |
Apr 12, 2013 | 45.34 | 45.88 | 44.99 | 45.40 | 2,604,172 | +0.03(+0.06%) |
Apr 11, 2013 | 45.40 | 45.89 | 45.31 | 45.37 | 6,062,225 | +0.04(+0.08%) |
Apr 10, 2013 | 45.03 | 46.33 | 44.90 | 45.34 | 7,536,299 | +0.35(+0.78%) |
Apr 09, 2013 | 45.55 | 45.64 | 44.90 | 44.99 | 8,304,197 | -0.46(-1.01%) |
Apr 08, 2013 | 45.44 | 45.56 | 45.17 | 45.45 | 3,490,737 | -0.04(-0.08%) |
Apr 05, 2013 | 45.33 | 45.50 | 45.05 | 45.48 | 4,058,390 | -0.30(-0.65%) |
Apr 04, 2013 | 45.32 | 45.79 | 45.24 | 45.78 | 3,246,134 | +0.55(+1.22%) |
Apr 03, 2013 | 45.73 | 45.78 | 45.16 | 45.23 | 3,108,670 | -0.38(-0.83%) |
Apr 02, 2013 | 45.78 | 45.81 | 45.48 | 45.61 | 3,091,986 | -0.07(-0.16%) |
Apr 01, 2013 | 45.82 | 45.91 | 45.35 | 45.68 | 5,507,811 | +0.04(+0.08%) |
Mar 28, 2013 | 45.39 | 45.77 | 45.34 | 45.64 | 36,968,936 | -0.33(-0.73%) |
Mar 27, 2013 | 45.92 | 46.53 | 45.66 | 45.98 | 8,485,377 | -1.15(-2.43%) |
Mar 26, 2013 | 46.23 | 47.20 | 46.18 | 47.12 | 4,554,906 | +1.03(+2.23%) |
Mar 25, 2013 | 47.40 | 47.75 | 44.98 | 46.10 | 11,683,172 | +0.91(+2.02%) |
Mar 22, 2013 | 45.20 | 45.57 | 44.90 | 45.18 | 7,096,300 | +0.23(+0.52%) |
Mar 21, 2013 | 44.59 | 45.04 | 44.15 | 44.95 | 3,590,239 | +0.02(+0.04%) |
Mar 20, 2013 | 43.55 | 45.16 | 43.45 | 44.93 | 6,590,490 | +1.82(+4.23%) |
Mar 19, 2013 | 43.42 | 43.51 | 42.83 | 43.11 | 5,850,226 | -0.31(-0.71%) |
Mar 18, 2013 | 43.08 | 43.66 | 42.98 | 43.42 | 2,028,568 | -0.06(-0.15%) |
Mar 15, 2013 | 43.89 | 43.97 | 43.13 | 43.48 | 3,403,079 | -0.53(-1.21%) |
Mar 14, 2013 | 43.33 | 44.07 | 43.18 | 44.01 | 3,513,400 | +0.67(+1.54%) |
Mar 13, 2013 | 43.05 | 43.41 | 42.89 | 43.34 | 2,593,908 | +0.24(+0.57%) |
Mar 12, 2013 | 42.87 | 43.29 | 42.86 | 43.10 | 3,007,828 | +0.25(+0.59%) |
Mar 11, 2013 | 43.13 | 43.41 | 42.82 | 42.85 | 3,040,444 | -0.28(-0.65%) |
Mar 08, 2013 | 43.06 | 43.29 | 42.77 | 43.13 | 2,814,687 | +0.30(+0.70%) |
Mar 07, 2013 | 43.18 | 43.63 | 42.78 | 42.83 | 3,859,301 | -0.67(-1.54%) |
Mar 06, 2013 | 44.30 | 44.40 | 43.45 | 43.50 | 3,483,233 | -0.65(-1.47%) |
Mar 05, 2013 | 43.99 | 44.21 | 43.61 | 44.15 | 3,185,792 | +0.24(+0.55%) |
Mar 04, 2013 | 42.96 | 43.96 | 42.92 | 43.90 | 5,987,159 | +0.97(+2.27%) |
Mar 01, 2013 | 41.75 | 42.95 | 41.37 | 42.93 | 4,581,663 | +1.11(+2.65%) |
Feb 28, 2013 | 41.86 | 42.13 | 41.58 | 41.82 | 5,563,119 | -0.20(-0.47%) |
Feb 27, 2013 | 41.76 | 42.87 | 41.70 | 42.02 | 6,753,574 | +1.45(+3.58%) |
Feb 26, 2013 | 41.15 | 41.19 | 40.24 | 40.56 | 4,849,628 | -0.97(-2.35%) |
Feb 22, 2013 | 41.14 | 41.71 | 40.84 | 41.54 | 4,090,709 | +0.47(+1.14%) |
Feb 21, 2013 | 39.35 | 41.59 | 39.33 | 41.07 | 7,671,088 | +1.54(+3.90%) |
Feb 20, 2013 | 39.62 | 40.04 | 39.29 | 39.53 | 4,930,185 | -0.14(-0.36%) |
Feb 19, 2013 | 39.81 | 40.25 | 39.12 | 39.67 | 7,298,766 | -0.37(-0.92%) |
Feb 15, 2013 | 40.72 | 42.09 | 39.62 | 40.04 | 15,535,789 | -0.60(-1.47%) |
Feb 14, 2013 | 40.06 | 41.12 | 40.00 | 40.64 | 6,302,236 | +0.58(+1.44%) |
Feb 13, 2013 | 40.73 | 40.83 | 39.49 | 40.06 | 8,731,813 | -0.59(-1.44%) |
Feb 12, 2013 | 41.28 | 41.30 | 40.61 | 40.65 | 3,551,072 | -0.64(-1.55%) |
Feb 11, 2013 | 41.38 | 41.45 | 41.05 | 41.29 | 2,464,058 | -0.23(-0.54%) |
Feb 08, 2013 | 41.05 | 41.65 | 40.99 | 41.51 | 1,996,458 | +0.54(+1.32%) |
Feb 07, 2013 | 41.64 | 41.95 | 40.81 | 40.97 | 5,391,096 | -0.59(-1.41%) |
Feb 06, 2013 | 41.13 | 41.66 | 40.91 | 41.56 | 4,994,204 | +0.48(+1.16%) |
Feb 04, 2013 | 41.74 | 41.97 | 41.05 | 41.08 | 5,404,256 | -0.69(-1.64%) |