Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.65 | 44.43 | 43.41 | 43.57 | 3,044,859 | +1.64(+3.90%) |
Apr 29, 2013 | 41.60 | 42.29 | 41.48 | 41.93 | 1,888,993 | +0.47(+1.14%) |
Apr 26, 2013 | 41.88 | 41.84 | 41.11 | 41.46 | 777,110 | -0.38(-0.92%) |
Apr 25, 2013 | 41.84 | 42.37 | 41.58 | 41.84 | 1,209,783 | +0.29(+0.69%) |
Apr 24, 2013 | 41.17 | 41.65 | 41.13 | 41.56 | 1,009,875 | +0.45(+1.09%) |
Apr 23, 2013 | 40.80 | 41.22 | 40.49 | 41.11 | 1,139,234 | +0.52(+1.29%) |
Apr 22, 2013 | 40.31 | 40.72 | 39.76 | 40.58 | 921,401 | +0.41(+1.02%) |
Apr 19, 2013 | 39.77 | 40.34 | 39.43 | 40.17 | 1,052,824 | +0.56(+1.43%) |
Apr 18, 2013 | 39.50 | 39.75 | 39.08 | 39.61 | 1,281,877 | +0.29(+0.73%) |
Apr 17, 2013 | 39.32 | 39.45 | 38.69 | 39.32 | 1,376,599 | -0.29(-0.72%) |
Apr 16, 2013 | 39.81 | 40.26 | 39.41 | 39.61 | 1,413,721 | +0.32(+0.81%) |
Apr 15, 2013 | 41.37 | 41.39 | 39.27 | 39.29 | 2,280,160 | -2.37(-5.70%) |
Apr 12, 2013 | 41.89 | 42.16 | 41.43 | 41.66 | 1,075,349 | -0.58(-1.38%) |
Apr 11, 2013 | 41.89 | 42.26 | 41.61 | 42.24 | 1,160,671 | +0.35(+0.84%) |
Apr 10, 2013 | 41.49 | 41.97 | 41.24 | 41.89 | 1,037,717 | +0.44(+1.07%) |
Apr 09, 2013 | 41.75 | 41.87 | 40.91 | 41.45 | 1,497,852 | -0.17(-0.41%) |
Apr 08, 2013 | 41.38 | 42.11 | 41.26 | 41.62 | 1,123,008 | +0.14(+0.34%) |
Apr 05, 2013 | 40.62 | 41.52 | 40.37 | 41.48 | 1,222,620 | +0.22(+0.54%) |
Apr 04, 2013 | 41.07 | 41.39 | 40.81 | 41.26 | 2,232,443 | +0.20(+0.50%) |
Apr 03, 2013 | 41.61 | 41.87 | 40.85 | 41.06 | 2,810,041 | -0.47(-1.14%) |
Apr 02, 2013 | 42.72 | 42.78 | 41.25 | 41.53 | 2,283,185 | -0.88(-2.06%) |
Apr 01, 2013 | 42.72 | 42.78 | 42.04 | 42.41 | 2,175,238 | -0.24(-0.56%) |
Mar 28, 2013 | 42.06 | 42.79 | 41.86 | 42.65 | 2,376,030 | +0.71(+1.70%) |
Mar 27, 2013 | 41.35 | 42.09 | 41.20 | 41.93 | 1,677,597 | +0.31(+0.75%) |
Mar 26, 2013 | 41.55 | 41.90 | 41.50 | 41.62 | 1,383,429 | +0.25(+0.59%) |
Mar 25, 2013 | 42.00 | 42.06 | 41.09 | 41.38 | 1,637,848 | -0.16(-0.39%) |
Mar 22, 2013 | 41.32 | 42.15 | 41.32 | 41.54 | 1,084,728 | +0.45(+1.10%) |
Mar 21, 2013 | 41.40 | 41.79 | 40.76 | 41.09 | 1,303,585 | -0.66(-1.59%) |
Mar 20, 2013 | 42.52 | 43.20 | 41.48 | 41.75 | 2,701,863 | -1.71(-3.93%) |
Mar 19, 2013 | 43.65 | 43.86 | 42.92 | 43.46 | 1,098,780 | -0.81(-1.83%) |
Mar 18, 2013 | 44.09 | 44.81 | 44.07 | 44.27 | 768,877 | -0.60(-1.33%) |
Mar 15, 2013 | 44.94 | 45.02 | 44.45 | 44.87 | 2,010,670 | -0.23(-0.51%) |
Mar 14, 2013 | 44.66 | 45.12 | 44.55 | 45.10 | 552,336 | +0.70(+1.57%) |
Mar 13, 2013 | 44.31 | 44.49 | 44.04 | 44.40 | 951,504 | +0.10(+0.22%) |
Mar 12, 2013 | 44.61 | 44.61 | 44.10 | 44.31 | 606,510 | -0.30(-0.68%) |
Mar 11, 2013 | 44.03 | 44.61 | 43.81 | 44.61 | 1,123,521 | +0.45(+1.02%) |
Mar 08, 2013 | 43.37 | 44.19 | 43.25 | 44.16 | 1,316,081 | +1.05(+2.43%) |
Mar 07, 2013 | 43.11 | 43.37 | 42.90 | 43.11 | 1,111,040 | +0.07(+0.17%) |
Mar 06, 2013 | 43.29 | 43.34 | 42.90 | 43.04 | 1,508,890 | +0.03(+0.08%) |
Mar 05, 2013 | 42.10 | 43.34 | 42.09 | 43.01 | 1,378,109 | +1.33(+3.20%) |
Mar 04, 2013 | 41.69 | 41.96 | 41.34 | 41.67 | 1,079,057 | -0.27(-0.64%) |
Mar 01, 2013 | 41.82 | 42.15 | 41.07 | 41.94 | 1,992,547 | -0.18(-0.43%) |
Feb 28, 2013 | 42.04 | 42.33 | 41.68 | 42.12 | 1,328,066 | +0.51(+1.22%) |
Feb 27, 2013 | 41.04 | 41.84 | 40.83 | 41.61 | 926,175 | +0.58(+1.42%) |
Feb 26, 2013 | 40.52 | 41.21 | 40.15 | 41.03 | 1,383,951 | +0.69(+1.70%) |
Feb 25, 2013 | 41.84 | 41.99 | 40.30 | 40.35 | 1,778,577 | -1.14(-2.74%) |
Feb 22, 2013 | 41.56 | 41.88 | 41.16 | 41.48 | 955,947 | +0.17(+0.42%) |
Feb 21, 2013 | 42.36 | 42.44 | 41.11 | 41.31 | 1,322,655 | -1.16(-2.74%) |
Feb 20, 2013 | 44.06 | 44.15 | 42.42 | 42.47 | 1,920,963 | -1.60(-3.62%) |
Feb 19, 2013 | 44.08 | 44.61 | 43.81 | 44.07 | 899,788 | +0.15(+0.34%) |
Feb 15, 2013 | 44.10 | 44.15 | 43.65 | 43.92 | 1,143,733 | -0.10(-0.22%) |
Feb 14, 2013 | 43.86 | 44.43 | 43.75 | 44.02 | 1,353,373 | -0.01(-0.02%) |
Feb 13, 2013 | 44.85 | 45.02 | 43.72 | 44.03 | 1,863,808 | -0.57(-1.28%) |
Feb 12, 2013 | 44.76 | 44.95 | 44.28 | 44.60 | 1,148,549 | -0.21(-0.47%) |
Feb 11, 2013 | 44.35 | 44.87 | 44.11 | 44.81 | 1,126,921 | +0.35(+0.79%) |
Feb 08, 2013 | 43.69 | 44.64 | 43.66 | 44.46 | 1,138,362 | +0.78(+1.80%) |
Feb 07, 2013 | 44.39 | 44.48 | 43.58 | 43.68 | 1,498,180 | -0.75(-1.69%) |
Feb 06, 2013 | 43.60 | 44.55 | 43.31 | 44.43 | 2,022,363 | +1.55(+3.62%) |
Feb 04, 2013 | 42.79 | 43.10 | 42.32 | 42.88 | 2,502,051 | -0.31(-0.72%) |