Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.46 | 40.87 | 40.24 | 40.87 | 9,182,767 | +0.37(+0.92%) |
Apr 29, 2013 | 40.09 | 40.60 | 39.91 | 40.50 | 8,349,623 | +0.67(+1.68%) |
Apr 26, 2013 | 39.50 | 39.89 | 39.47 | 39.83 | 9,323,946 | +0.37(+0.93%) |
Apr 25, 2013 | 39.47 | 39.74 | 39.03 | 39.47 | 9,296,594 | +0.07(+0.19%) |
Apr 24, 2013 | 39.14 | 39.59 | 39.14 | 39.39 | 11,554,160 | +0.32(+0.83%) |
Apr 23, 2013 | 38.95 | 39.08 | 38.54 | 39.07 | 11,126,132 | +0.26(+0.68%) |
Apr 22, 2013 | 38.93 | 39.07 | 38.48 | 38.80 | 8,083,836 | -0.07(-0.17%) |
Apr 19, 2013 | 38.97 | 39.21 | 38.57 | 38.87 | 9,483,386 | +0.11(+0.30%) |
Apr 18, 2013 | 38.51 | 38.92 | 38.18 | 38.76 | 9,143,367 | +0.34(+0.90%) |
Apr 17, 2013 | 38.65 | 38.67 | 38.12 | 38.41 | 10,410,278 | -0.43(-1.10%) |
Apr 16, 2013 | 39.22 | 39.22 | 38.46 | 38.84 | 13,788,751 | +0.14(+0.35%) |
Apr 15, 2013 | 39.70 | 39.70 | 38.67 | 38.70 | 14,454,366 | -1.43(-3.57%) |
Apr 12, 2013 | 40.32 | 40.47 | 39.95 | 40.13 | 7,616,825 | -0.54(-1.33%) |
Apr 11, 2013 | 40.84 | 40.99 | 40.45 | 40.68 | 10,112,460 | -0.06(-0.15%) |
Apr 10, 2013 | 40.55 | 40.97 | 40.49 | 40.74 | 8,061,734 | +0.32(+0.79%) |
Apr 09, 2013 | 40.24 | 40.61 | 39.89 | 40.42 | 6,809,334 | +0.32(+0.79%) |
Apr 08, 2013 | 39.62 | 40.12 | 39.56 | 40.10 | 7,016,552 | +0.52(+1.32%) |
Apr 05, 2013 | 39.47 | 39.68 | 39.26 | 39.58 | 9,964,903 | -0.23(-0.58%) |
Apr 04, 2013 | 40.04 | 40.17 | 39.69 | 39.81 | 7,343,654 | -0.27(-0.67%) |
Apr 03, 2013 | 40.66 | 40.80 | 39.98 | 40.08 | 8,186,887 | -0.51(-1.27%) |
Apr 02, 2013 | 40.96 | 41.01 | 40.47 | 40.59 | 7,054,708 | -0.30(-0.73%) |
Apr 01, 2013 | 40.70 | 41.04 | 40.58 | 40.89 | 6,100,440 | +0.26(+0.63%) |
Mar 28, 2013 | 40.84 | 40.97 | 40.61 | 40.63 | 7,829,803 | -0.19(-0.46%) |
Mar 27, 2013 | 40.70 | 41.05 | 40.59 | 40.82 | 6,068,681 | -0.04(-0.10%) |
Mar 26, 2013 | 40.91 | 40.99 | 40.62 | 40.86 | 6,680,349 | +0.16(+0.38%) |
Mar 25, 2013 | 41.24 | 41.37 | 40.61 | 40.71 | 8,544,075 | -0.47(-1.15%) |
Mar 22, 2013 | 41.32 | 41.32 | 41.03 | 41.18 | 9,526,222 | -0.02(-0.05%) |
Mar 21, 2013 | 40.68 | 41.26 | 40.57 | 41.20 | 13,303,680 | +0.34(+0.83%) |
Mar 20, 2013 | 40.57 | 40.93 | 40.32 | 40.86 | 12,097,334 | +0.76(+1.91%) |
Mar 19, 2013 | 40.03 | 40.22 | 39.70 | 40.10 | 9,981,556 | +0.11(+0.27%) |
Mar 18, 2013 | 39.67 | 40.33 | 39.59 | 39.99 | 7,398,975 | +0.05(+0.14%) |
Mar 15, 2013 | 39.96 | 40.15 | 39.76 | 39.94 | 15,245,314 | -0.30(-0.76%) |
Mar 14, 2013 | 39.89 | 40.27 | 39.80 | 40.24 | 7,587,573 | +0.50(+1.26%) |
Mar 13, 2013 | 39.73 | 39.85 | 39.59 | 39.74 | 6,633,890 | +0.03(+0.09%) |
Mar 12, 2013 | 39.59 | 39.84 | 39.52 | 39.71 | 6,899,045 | +0.20(+0.50%) |
Mar 11, 2013 | 39.49 | 39.62 | 39.27 | 39.51 | 6,989,825 | +0.03(+0.09%) |
Mar 08, 2013 | 39.19 | 39.55 | 39.10 | 39.48 | 7,096,470 | +0.36(+0.92%) |
Mar 07, 2013 | 39.22 | 39.31 | 39.11 | 39.12 | 7,881,205 | -0.09(-0.24%) |
Mar 06, 2013 | 39.17 | 39.24 | 38.84 | 39.22 | 9,896,744 | +0.23(+0.59%) |
Mar 05, 2013 | 39.17 | 39.22 | 38.78 | 38.99 | 10,576,368 | +0.03(+0.07%) |
Mar 04, 2013 | 39.31 | 39.34 | 38.71 | 38.96 | 8,645,169 | -0.45(-1.13%) |
Mar 01, 2013 | 39.17 | 39.40 | 38.98 | 39.40 | 9,957,170 | +0.22(+0.57%) |
Feb 28, 2013 | 39.24 | 39.42 | 39.17 | 39.18 | 11,134,620 | -0.06(-0.16%) |
Feb 27, 2013 | 38.92 | 39.34 | 38.82 | 39.24 | 9,047,229 | +0.20(+0.50%) |
Feb 26, 2013 | 38.74 | 39.16 | 38.50 | 39.05 | 11,482,401 | +0.58(+1.51%) |
Feb 25, 2013 | 39.53 | 39.59 | 38.42 | 38.46 | 12,438,000 | -0.89(-2.25%) |
Feb 22, 2013 | 39.42 | 39.44 | 38.98 | 39.35 | 6,488,935 | +0.06(+0.15%) |
Feb 21, 2013 | 38.92 | 39.32 | 38.60 | 39.29 | 10,745,349 | +0.30(+0.76%) |
Feb 20, 2013 | 39.62 | 39.63 | 38.97 | 38.99 | 8,766,371 | -0.63(-1.59%) |
Feb 19, 2013 | 38.97 | 39.63 | 38.89 | 39.62 | 12,009,565 | +1.07(+2.77%) |
Feb 15, 2013 | 39.15 | 39.22 | 38.39 | 38.55 | 14,340,506 | -0.61(-1.55%) |
Feb 14, 2013 | 39.08 | 39.22 | 38.96 | 39.16 | 8,525,710 | -0.02(-0.05%) |
Feb 13, 2013 | 39.01 | 39.19 | 38.77 | 39.18 | 10,155,502 | +0.24(+0.62%) |
Feb 12, 2013 | 38.67 | 38.95 | 38.51 | 38.94 | 32,649,590 | +0.44(+1.15%) |
Feb 11, 2013 | 38.73 | 38.73 | 38.46 | 38.50 | 28,914,612 | -0.19(-0.48%) |
Feb 08, 2013 | 38.65 | 38.69 | 38.49 | 38.69 | 26,734,076 | +0.16(+0.42%) |
Feb 07, 2013 | 38.55 | 38.67 | 38.35 | 38.53 | 8,535,208 | +0.03(+0.07%) |
Feb 06, 2013 | 38.44 | 38.57 | 38.14 | 38.50 | 10,283,326 | -0.29(-0.76%) |
Feb 04, 2013 | 39.09 | 39.09 | 38.77 | 38.79 | 10,938,743 | -0.53(-1.34%) |