Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 44.60 | 45.56 | 44.21 | 45.34 | 5,852,316 | +0.83(+1.87%) |
Apr 29, 2013 | 44.60 | 45.79 | 44.32 | 44.50 | 8,231,262 | +1.20(+2.78%) |
Apr 26, 2013 | 43.67 | 43.83 | 42.79 | 43.30 | 4,837,368 | -0.03(-0.07%) |
Apr 25, 2013 | 43.49 | 43.73 | 43.29 | 43.33 | 3,368,812 | +0.05(+0.12%) |
Apr 24, 2013 | 42.83 | 43.43 | 42.83 | 43.28 | 3,944,222 | +0.34(+0.79%) |
Apr 23, 2013 | 42.09 | 43.26 | 42.07 | 42.94 | 5,102,494 | +0.94(+2.23%) |
Apr 22, 2013 | 42.08 | 42.39 | 41.67 | 42.00 | 5,171,715 | -0.05(-0.12%) |
Apr 19, 2013 | 41.18 | 42.22 | 41.11 | 42.05 | 6,354,398 | +0.86(+2.08%) |
Apr 18, 2013 | 42.45 | 42.51 | 40.91 | 41.19 | 8,695,456 | -1.14(-2.70%) |
Apr 17, 2013 | 43.22 | 43.22 | 41.87 | 42.34 | 6,192,015 | -1.25(-2.88%) |
Apr 16, 2013 | 42.89 | 43.69 | 42.82 | 43.59 | 4,238,451 | +1.35(+3.20%) |
Apr 15, 2013 | 44.22 | 44.32 | 42.15 | 42.24 | 6,722,540 | -2.27(-5.11%) |
Apr 12, 2013 | 45.21 | 45.40 | 44.30 | 44.52 | 3,587,445 | -1.03(-2.25%) |
Apr 11, 2013 | 45.16 | 46.42 | 45.11 | 45.54 | 4,034,911 | +0.42(+0.93%) |
Apr 10, 2013 | 44.64 | 45.21 | 44.37 | 45.12 | 3,353,541 | +0.48(+1.07%) |
Apr 09, 2013 | 44.65 | 44.83 | 44.15 | 44.64 | 4,155,337 | +0.10(+0.23%) |
Apr 08, 2013 | 43.79 | 44.55 | 43.65 | 44.54 | 3,684,570 | +0.75(+1.70%) |
Apr 05, 2013 | 43.28 | 43.85 | 43.02 | 43.79 | 4,474,450 | -0.16(-0.35%) |
Apr 04, 2013 | 43.70 | 44.16 | 43.51 | 43.95 | 5,311,777 | +0.21(+0.47%) |
Apr 03, 2013 | 45.13 | 45.20 | 43.22 | 43.74 | 7,580,797 | -1.24(-2.76%) |
Apr 02, 2013 | 45.45 | 45.54 | 44.80 | 44.98 | 3,666,436 | -0.18(-0.41%) |
Apr 01, 2013 | 45.22 | 45.88 | 44.89 | 45.17 | 4,439,104 | -0.05(-0.11%) |
Mar 28, 2013 | 44.93 | 45.37 | 44.74 | 45.22 | 6,109,954 | +0.38(+0.84%) |
Mar 27, 2013 | 44.82 | 45.18 | 44.55 | 44.84 | 7,293,300 | -0.31(-0.69%) |
Mar 26, 2013 | 45.93 | 46.10 | 45.14 | 45.15 | 4,557,833 | -0.61(-1.32%) |
Mar 25, 2013 | 46.64 | 47.00 | 45.71 | 45.76 | 4,689,041 | -0.95(-2.04%) |
Mar 22, 2013 | 46.40 | 46.87 | 46.24 | 46.71 | 3,535,744 | +0.48(+1.04%) |
Mar 21, 2013 | 46.06 | 46.71 | 45.96 | 46.23 | 4,097,223 | -0.04(-0.10%) |
Mar 20, 2013 | 45.74 | 46.40 | 45.73 | 46.27 | 3,369,499 | +0.95(+2.10%) |
Mar 19, 2013 | 45.77 | 45.85 | 44.87 | 45.32 | 3,263,034 | -0.32(-0.71%) |
Mar 18, 2013 | 45.70 | 46.10 | 45.45 | 45.65 | 3,516,647 | -0.55(-1.18%) |
Mar 15, 2013 | 46.42 | 46.69 | 46.15 | 46.19 | 5,697,202 | -0.44(-0.95%) |
Mar 14, 2013 | 47.09 | 47.11 | 46.37 | 46.64 | 3,785,291 | -0.18(-0.39%) |
Mar 13, 2013 | 46.40 | 46.95 | 46.19 | 46.82 | 4,260,597 | +0.43(+0.92%) |
Mar 12, 2013 | 46.72 | 46.72 | 45.74 | 46.39 | 3,680,533 | -0.41(-0.87%) |
Mar 11, 2013 | 46.59 | 46.88 | 46.38 | 46.80 | 2,308,362 | +0.03(+0.06%) |
Mar 08, 2013 | 46.11 | 46.82 | 45.95 | 46.77 | 3,497,321 | +0.98(+2.14%) |
Mar 07, 2013 | 46.04 | 46.14 | 45.62 | 45.79 | 2,594,052 | -0.44(-0.96%) |
Mar 06, 2013 | 46.07 | 46.46 | 45.74 | 46.23 | 3,810,715 | +0.35(+0.76%) |
Mar 05, 2013 | 46.07 | 46.60 | 45.78 | 45.88 | 4,630,402 | +0.02(+0.05%) |
Mar 04, 2013 | 46.15 | 46.40 | 45.06 | 45.86 | 5,353,082 | -0.40(-0.86%) |
Mar 01, 2013 | 45.37 | 46.97 | 45.16 | 46.26 | 7,083,209 | +0.51(+1.11%) |
Feb 28, 2013 | 45.82 | 46.19 | 45.54 | 45.75 | 5,147,108 | +0.21(+0.45%) |
Feb 27, 2013 | 43.88 | 45.76 | 43.79 | 45.54 | 4,068,535 | +1.57(+3.58%) |
Feb 26, 2013 | 44.27 | 44.46 | 43.51 | 43.97 | 4,408,953 | -0.14(-0.32%) |
Feb 22, 2013 | 44.14 | 44.56 | 44.06 | 44.11 | 3,673,613 | +0.22(+0.50%) |
Feb 21, 2013 | 44.47 | 44.50 | 43.77 | 43.89 | 5,118,890 | -0.95(-2.12%) |
Feb 20, 2013 | 45.48 | 45.56 | 44.75 | 44.84 | 5,194,432 | -0.55(-1.22%) |
Feb 19, 2013 | 45.07 | 45.44 | 45.07 | 45.40 | 3,405,906 | +0.46(+1.02%) |
Feb 15, 2013 | 45.42 | 45.43 | 44.83 | 44.94 | 3,977,487 | -0.27(-0.60%) |
Feb 14, 2013 | 44.79 | 45.37 | 44.75 | 45.21 | 3,416,744 | +0.15(+0.33%) |
Feb 13, 2013 | 44.60 | 45.38 | 44.52 | 45.06 | 4,114,732 | +0.61(+1.38%) |
Feb 12, 2013 | 44.06 | 44.52 | 43.88 | 44.45 | 3,837,475 | +0.40(+0.91%) |
Feb 11, 2013 | 43.43 | 44.13 | 43.42 | 44.05 | 4,050,838 | +0.55(+1.27%) |
Feb 08, 2013 | 43.52 | 44.00 | 43.42 | 43.50 | 6,015,465 | +0.03(+0.07%) |
Feb 07, 2013 | 44.12 | 44.14 | 43.26 | 43.47 | 6,269,372 | -0.57(-1.29%) |
Feb 06, 2013 | 43.85 | 44.16 | 43.56 | 44.04 | 9,256,708 | +2.27(+5.43%) |
Feb 04, 2013 | 41.40 | 42.30 | 41.05 | 41.77 | 7,398,539 | -0.69(-1.63%) |