Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.39 | 46.64 | 46.31 | 46.63 | 0 | +0.14(+0.30%) |
Apr 29, 2013 | 46.09 | 46.57 | 45.98 | 46.50 | 1,370,946 | +0.38(+0.83%) |
Apr 26, 2013 | 46.23 | 46.24 | 46.10 | 46.12 | 1,244,916 | -0.12(-0.27%) |
Apr 25, 2013 | 46.35 | 46.39 | 46.05 | 46.24 | 2,203,928 | +0.07(+0.15%) |
Apr 24, 2013 | 46.19 | 46.36 | 46.01 | 46.17 | 0 | +0.21(+0.47%) |
Apr 23, 2013 | 45.67 | 45.97 | 45.30 | 45.96 | 1,831,576 | +0.60(+1.31%) |
Apr 22, 2013 | 45.16 | 45.49 | 44.81 | 45.36 | 1,996,755 | +0.19(+0.41%) |
Apr 19, 2013 | 44.58 | 45.31 | 44.58 | 45.17 | 3,096,926 | +0.42(+0.93%) |
Apr 18, 2013 | 45.59 | 45.62 | 44.58 | 44.76 | 2,100,410 | -0.50(-1.10%) |
Apr 17, 2013 | 44.89 | 45.30 | 44.31 | 45.26 | 4,303,433 | -0.04(-0.09%) |
Apr 16, 2013 | 44.81 | 45.34 | 44.68 | 45.30 | 2,222,754 | +0.66(+1.47%) |
Apr 15, 2013 | 45.57 | 45.64 | 44.63 | 44.64 | 2,630,866 | -1.00(-2.20%) |
Apr 12, 2013 | 45.80 | 45.80 | 45.37 | 45.64 | 2,183,151 | -0.14(-0.30%) |
Apr 11, 2013 | 45.46 | 45.85 | 45.34 | 45.78 | 1,727,668 | +0.31(+0.69%) |
Apr 10, 2013 | 44.63 | 45.50 | 44.52 | 45.47 | 2,011,055 | +0.83(+1.86%) |
Apr 09, 2013 | 44.56 | 44.82 | 44.21 | 44.64 | 2,173,192 | +0.14(+0.31%) |
Apr 08, 2013 | 44.11 | 44.50 | 44.00 | 44.50 | 1,569,679 | +0.34(+0.77%) |
Apr 05, 2013 | 44.39 | 44.40 | 43.84 | 44.16 | 2,439,794 | -0.66(-1.47%) |
Apr 04, 2013 | 44.91 | 45.06 | 44.54 | 44.82 | 1,742,093 | -0.02(-0.05%) |
Apr 03, 2013 | 45.19 | 45.35 | 44.71 | 44.84 | 2,310,444 | -0.37(-0.81%) |
Apr 02, 2013 | 45.12 | 45.49 | 44.91 | 45.21 | 2,785,673 | +0.41(+0.92%) |
Apr 01, 2013 | 44.78 | 45.14 | 44.67 | 44.80 | 2,164,329 | -0.24(-0.53%) |
Mar 28, 2013 | 44.67 | 45.10 | 44.55 | 45.03 | 3,196,313 | +0.26(+0.57%) |
Mar 27, 2013 | 44.60 | 44.83 | 44.39 | 44.78 | 2,182,427 | -0.09(-0.20%) |
Mar 26, 2013 | 44.35 | 44.88 | 44.35 | 44.87 | 2,771,168 | +0.60(+1.35%) |
Mar 25, 2013 | 44.63 | 44.70 | 44.02 | 44.27 | 2,472,242 | -0.10(-0.23%) |
Mar 22, 2013 | 44.32 | 44.48 | 44.08 | 44.38 | 2,307,052 | +0.24(+0.55%) |
Mar 21, 2013 | 44.31 | 44.59 | 43.93 | 44.13 | 3,205,586 | -0.48(-1.08%) |
Mar 20, 2013 | 44.77 | 44.89 | 44.43 | 44.62 | 2,372,526 | +0.08(+0.18%) |
Mar 19, 2013 | 44.54 | 44.64 | 44.09 | 44.54 | 2,272,130 | +0.06(+0.14%) |
Mar 18, 2013 | 44.23 | 44.65 | 44.18 | 44.47 | 2,367,723 | -0.18(-0.40%) |
Mar 15, 2013 | 44.79 | 45.05 | 44.58 | 44.65 | 5,141,872 | -0.37(-0.83%) |
Mar 14, 2013 | 44.46 | 45.03 | 44.46 | 45.03 | 3,612,465 | +0.58(+1.31%) |
Mar 13, 2013 | 44.32 | 44.47 | 44.22 | 44.45 | 2,058,247 | +0.15(+0.33%) |
Mar 12, 2013 | 44.25 | 44.31 | 44.15 | 44.30 | 2,825,157 | +0.07(+0.16%) |
Mar 11, 2013 | 43.89 | 44.25 | 43.86 | 44.23 | 2,597,658 | +0.36(+0.82%) |
Mar 08, 2013 | 43.81 | 44.12 | 43.74 | 43.87 | 3,023,303 | +0.01(+0.02%) |
Mar 07, 2013 | 43.27 | 44.02 | 43.14 | 43.86 | 5,110,868 | +0.72(+1.67%) |
Mar 06, 2013 | 43.31 | 43.32 | 42.96 | 43.14 | 2,241,409 | -0.25(-0.57%) |
Mar 05, 2013 | 42.94 | 43.42 | 42.88 | 43.39 | 2,613,493 | +0.57(+1.33%) |
Mar 04, 2013 | 42.47 | 42.86 | 42.31 | 42.82 | 2,546,870 | +0.13(+0.30%) |
Mar 01, 2013 | 42.44 | 42.76 | 42.03 | 42.69 | 2,459,623 | +0.20(+0.47%) |
Feb 28, 2013 | 42.65 | 42.73 | 42.49 | 42.49 | 2,804,144 | -0.16(-0.37%) |
Feb 27, 2013 | 42.15 | 42.82 | 42.01 | 42.65 | 2,396,687 | +0.35(+0.83%) |
Feb 26, 2013 | 42.33 | 42.50 | 42.05 | 42.30 | 2,822,684 | +0.21(+0.51%) |
Feb 25, 2013 | 42.58 | 42.76 | 42.08 | 42.08 | 3,722,774 | -0.17(-0.39%) |
Feb 22, 2013 | 42.04 | 42.26 | 41.79 | 42.25 | 2,267,076 | +0.51(+1.23%) |
Feb 21, 2013 | 42.35 | 42.35 | 41.60 | 41.74 | 3,328,634 | -0.65(-1.54%) |
Feb 20, 2013 | 42.54 | 42.77 | 42.33 | 42.39 | 2,889,003 | -0.17(-0.41%) |
Feb 19, 2013 | 42.40 | 42.58 | 42.31 | 42.56 | 2,399,679 | +0.17(+0.39%) |
Feb 15, 2013 | 42.42 | 42.42 | 42.07 | 42.40 | 3,166,294 | +0.33(+0.79%) |
Feb 14, 2013 | 41.72 | 42.09 | 41.57 | 42.06 | 2,461,763 | +0.20(+0.48%) |
Feb 13, 2013 | 41.94 | 42.10 | 41.59 | 41.86 | 2,607,960 | +0.06(+0.15%) |
Feb 12, 2013 | 41.72 | 41.95 | 41.55 | 41.80 | 1,938,288 | +0.01(+0.03%) |
Feb 11, 2013 | 42.10 | 42.23 | 41.75 | 41.79 | 1,973,032 | -0.41(-0.96%) |
Feb 08, 2013 | 42.04 | 42.24 | 41.90 | 42.19 | 2,618,186 | +0.29(+0.70%) |
Feb 07, 2013 | 41.99 | 42.06 | 41.43 | 41.90 | 3,029,266 | -0.19(-0.44%) |
Feb 06, 2013 | 42.22 | 42.38 | 41.68 | 42.08 | 2,826,155 | +0.84(+2.05%) |
Feb 04, 2013 | 41.90 | 42.07 | 41.19 | 41.24 | 4,065,443 | -0.76(-1.81%) |