Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 42.65 | 43.41 | 42.41 | 42.57 | 3,116,689 | +1.60(+3.90%) |
Apr 29, 2013 | 40.64 | 41.32 | 40.53 | 40.97 | 1,933,556 | +0.46(+1.14%) |
Apr 26, 2013 | 40.91 | 40.88 | 40.16 | 40.50 | 795,442 | -0.38(-0.92%) |
Apr 25, 2013 | 40.88 | 41.39 | 40.62 | 40.88 | 1,238,323 | +0.28(+0.69%) |
Apr 24, 2013 | 40.22 | 40.69 | 40.18 | 40.60 | 1,033,698 | +0.44(+1.09%) |
Apr 23, 2013 | 39.86 | 40.27 | 39.56 | 40.16 | 1,166,109 | +0.51(+1.29%) |
Apr 22, 2013 | 39.38 | 39.78 | 38.84 | 39.65 | 943,138 | +0.40(+1.02%) |
Apr 19, 2013 | 38.86 | 39.41 | 38.52 | 39.25 | 1,077,661 | +0.55(+1.43%) |
Apr 18, 2013 | 38.59 | 38.83 | 38.18 | 38.70 | 1,312,117 | +0.28(+0.73%) |
Apr 17, 2013 | 38.41 | 38.54 | 37.80 | 38.42 | 1,409,074 | -0.28(-0.72%) |
Apr 16, 2013 | 38.90 | 39.33 | 38.50 | 38.70 | 1,447,072 | +0.31(+0.81%) |
Apr 15, 2013 | 40.42 | 40.44 | 38.37 | 38.39 | 2,333,950 | -2.32(-5.70%) |
Apr 12, 2013 | 40.93 | 41.19 | 40.48 | 40.70 | 1,100,717 | -0.57(-1.38%) |
Apr 11, 2013 | 40.93 | 41.29 | 40.65 | 41.27 | 1,188,051 | +0.34(+0.84%) |
Apr 10, 2013 | 40.54 | 41.00 | 40.29 | 40.93 | 1,062,197 | +0.43(+1.07%) |
Apr 09, 2013 | 40.79 | 40.90 | 39.97 | 40.50 | 1,533,187 | -0.17(-0.41%) |
Apr 08, 2013 | 40.43 | 41.14 | 40.31 | 40.66 | 1,149,501 | +0.14(+0.34%) |
Apr 05, 2013 | 39.68 | 40.56 | 39.44 | 40.53 | 1,251,462 | +0.22(+0.54%) |
Apr 04, 2013 | 40.12 | 40.43 | 39.87 | 40.31 | 2,285,107 | +0.20(+0.50%) |
Apr 03, 2013 | 40.65 | 40.90 | 39.91 | 40.11 | 2,876,331 | -0.46(-1.14%) |
Apr 02, 2013 | 41.73 | 41.79 | 40.30 | 40.58 | 2,337,046 | -0.86(-2.06%) |
Apr 01, 2013 | 41.73 | 41.80 | 41.07 | 41.43 | 2,226,553 | -0.23(-0.56%) |
Mar 28, 2013 | 41.10 | 41.81 | 40.90 | 41.66 | 2,432,082 | +0.70(+1.70%) |
Mar 27, 2013 | 40.40 | 41.12 | 40.25 | 40.97 | 1,717,172 | +0.30(+0.75%) |
Mar 26, 2013 | 40.59 | 40.94 | 40.54 | 40.66 | 1,416,064 | +0.24(+0.59%) |
Mar 25, 2013 | 41.03 | 41.09 | 40.14 | 40.42 | 1,676,486 | -0.16(-0.39%) |
Mar 22, 2013 | 40.37 | 41.18 | 40.37 | 40.58 | 1,110,317 | +0.44(+1.10%) |
Mar 21, 2013 | 40.45 | 40.83 | 39.82 | 40.14 | 1,334,337 | -0.65(-1.59%) |
Mar 20, 2013 | 41.54 | 42.21 | 40.53 | 40.79 | 2,765,601 | -1.67(-3.93%) |
Mar 19, 2013 | 42.65 | 42.85 | 41.93 | 42.46 | 1,124,701 | -0.79(-1.83%) |
Mar 18, 2013 | 43.08 | 43.78 | 43.05 | 43.25 | 787,016 | -0.58(-1.33%) |
Mar 15, 2013 | 43.90 | 43.98 | 43.42 | 43.84 | 2,058,102 | -0.22(-0.51%) |
Mar 14, 2013 | 43.63 | 44.08 | 43.53 | 44.06 | 565,366 | +0.68(+1.57%) |
Mar 13, 2013 | 43.29 | 43.46 | 43.03 | 43.38 | 973,951 | +0.10(+0.22%) |
Mar 12, 2013 | 43.58 | 43.58 | 43.09 | 43.29 | 620,818 | -0.30(-0.68%) |
Mar 11, 2013 | 43.01 | 43.58 | 42.80 | 43.58 | 1,150,025 | +0.44(+1.02%) |
Mar 08, 2013 | 42.37 | 43.17 | 42.25 | 43.14 | 1,347,128 | +1.02(+2.43%) |
Mar 07, 2013 | 42.12 | 42.37 | 41.91 | 42.12 | 1,137,250 | +0.07(+0.17%) |
Mar 06, 2013 | 42.29 | 42.34 | 41.91 | 42.05 | 1,544,486 | +0.03(+0.08%) |
Mar 05, 2013 | 41.13 | 42.34 | 41.12 | 42.01 | 1,410,619 | +1.30(+3.20%) |
Mar 04, 2013 | 40.73 | 40.99 | 40.38 | 40.71 | 1,104,512 | -0.26(-0.64%) |
Mar 01, 2013 | 40.86 | 41.18 | 40.13 | 40.98 | 2,039,553 | -0.18(-0.43%) |
Feb 28, 2013 | 41.07 | 41.35 | 40.72 | 41.15 | 1,359,396 | +0.50(+1.22%) |
Feb 27, 2013 | 40.10 | 40.88 | 39.89 | 40.66 | 948,024 | +0.57(+1.42%) |
Feb 26, 2013 | 39.58 | 40.26 | 39.22 | 40.09 | 1,416,599 | +0.67(+1.70%) |
Feb 25, 2013 | 40.87 | 41.02 | 39.37 | 39.42 | 1,820,534 | -1.11(-2.74%) |
Feb 22, 2013 | 40.60 | 40.91 | 40.22 | 40.53 | 978,498 | +0.17(+0.42%) |
Feb 21, 2013 | 41.38 | 41.46 | 40.16 | 40.36 | 1,353,857 | -1.14(-2.74%) |
Feb 20, 2013 | 43.05 | 43.13 | 41.44 | 41.49 | 1,966,279 | -1.56(-3.62%) |
Feb 19, 2013 | 43.06 | 43.58 | 42.80 | 43.05 | 921,015 | +0.14(+0.34%) |
Feb 15, 2013 | 43.09 | 43.13 | 42.65 | 42.91 | 1,170,714 | -0.10(-0.22%) |
Feb 14, 2013 | 42.85 | 43.41 | 42.74 | 43.01 | 1,385,300 | -0.01(-0.02%) |
Feb 13, 2013 | 43.82 | 43.98 | 42.71 | 43.01 | 1,907,776 | -0.56(-1.28%) |
Feb 12, 2013 | 43.72 | 43.92 | 43.26 | 43.57 | 1,175,644 | -0.21(-0.47%) |
Feb 11, 2013 | 43.33 | 43.84 | 43.09 | 43.78 | 1,153,506 | +0.34(+0.79%) |
Feb 08, 2013 | 42.69 | 43.61 | 42.66 | 43.44 | 1,165,217 | +0.77(+1.80%) |
Feb 07, 2013 | 43.37 | 43.45 | 42.58 | 42.67 | 1,533,523 | -0.73(-1.69%) |
Feb 06, 2013 | 42.60 | 43.53 | 42.31 | 43.41 | 2,070,071 | +1.52(+3.62%) |
Feb 04, 2013 | 41.80 | 42.11 | 41.35 | 41.89 | 2,561,075 | -0.30(-0.72%) |