Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 42.03 | 42.20 | 41.90 | 42.17 | 1,111,811 | +0.13(+0.31%) |
Apr 29, 2013 | 41.93 | 42.24 | 41.47 | 42.04 | 1,219,580 | +0.09(+0.20%) |
Apr 26, 2013 | 42.53 | 42.49 | 41.95 | 41.95 | 1,070,225 | -0.54(-1.27%) |
Apr 25, 2013 | 42.22 | 42.67 | 42.01 | 42.49 | 1,259,291 | +0.47(+1.12%) |
Apr 24, 2013 | 41.28 | 42.11 | 41.17 | 42.02 | 1,441,477 | +0.82(+1.99%) |
Apr 23, 2013 | 40.76 | 41.22 | 40.46 | 41.20 | 2,696,456 | +0.61(+1.51%) |
Apr 22, 2013 | 40.79 | 40.87 | 40.41 | 40.58 | 1,230,317 | -0.18(-0.44%) |
Apr 19, 2013 | 40.70 | 40.79 | 40.38 | 40.76 | 824,787 | +0.17(+0.42%) |
Apr 18, 2013 | 40.71 | 41.23 | 40.50 | 40.59 | 1,186,648 | -0.11(-0.28%) |
Apr 17, 2013 | 40.63 | 40.83 | 40.23 | 40.71 | 1,476,580 | -0.25(-0.62%) |
Apr 16, 2013 | 40.46 | 41.02 | 40.46 | 40.96 | 1,066,913 | +0.73(+1.81%) |
Apr 15, 2013 | 41.36 | 41.42 | 40.21 | 40.23 | 1,726,354 | -1.29(-3.11%) |
Apr 12, 2013 | 41.49 | 41.57 | 41.35 | 41.53 | 1,740,880 | -0.01(-0.02%) |
Apr 11, 2013 | 41.61 | 41.61 | 41.50 | 41.54 | 2,677,310 | -0.01(-0.02%) |
Apr 10, 2013 | 41.48 | 41.56 | 41.32 | 41.55 | 1,539,126 | +0.10(+0.25%) |
Apr 09, 2013 | 41.56 | 41.56 | 41.22 | 41.44 | 1,297,593 | -0.07(-0.16%) |
Apr 08, 2013 | 41.29 | 41.51 | 41.06 | 41.51 | 957,832 | +0.16(+0.39%) |
Apr 05, 2013 | 41.30 | 41.39 | 41.08 | 41.35 | 806,800 | -0.41(-0.97%) |
Apr 04, 2013 | 41.53 | 41.91 | 41.40 | 41.75 | 1,006,912 | +0.28(+0.68%) |
Apr 03, 2013 | 41.87 | 41.90 | 41.40 | 41.47 | 1,351,642 | -0.34(-0.81%) |
Apr 02, 2013 | 41.70 | 41.91 | 41.60 | 41.81 | 1,048,617 | +0.30(+0.73%) |
Apr 01, 2013 | 41.54 | 41.63 | 41.30 | 41.51 | 637,992 | -0.09(-0.23%) |
Mar 28, 2013 | 41.24 | 41.65 | 41.22 | 41.60 | 1,921,442 | +0.33(+0.80%) |
Mar 27, 2013 | 41.25 | 41.43 | 41.13 | 41.27 | 1,213,125 | -0.25(-0.61%) |
Mar 26, 2013 | 41.43 | 41.73 | 41.43 | 41.53 | 733,371 | +0.18(+0.43%) |
Mar 25, 2013 | 41.71 | 41.80 | 41.16 | 41.35 | 712,445 | -0.17(-0.41%) |
Mar 22, 2013 | 41.54 | 41.66 | 41.37 | 41.52 | 815,814 | +0.12(+0.30%) |
Mar 21, 2013 | 41.39 | 41.57 | 41.28 | 41.40 | 850,040 | -0.15(-0.36%) |
Mar 20, 2013 | 41.56 | 41.69 | 41.44 | 41.55 | 903,681 | +0.20(+0.48%) |
Mar 19, 2013 | 41.72 | 41.74 | 41.17 | 41.35 | 1,062,865 | -0.34(-0.82%) |
Mar 18, 2013 | 41.71 | 41.92 | 41.64 | 41.69 | 854,977 | -0.42(-0.99%) |
Mar 15, 2013 | 42.07 | 42.27 | 41.93 | 42.10 | 2,381,371 | -0.04(-0.09%) |
Mar 14, 2013 | 41.57 | 42.18 | 41.57 | 42.14 | 1,140,864 | +0.63(+1.52%) |
Mar 13, 2013 | 41.58 | 41.59 | 41.31 | 41.51 | 840,255 | +0.01(+0.02%) |
Mar 12, 2013 | 41.77 | 41.77 | 41.34 | 41.50 | 938,397 | -0.26(-0.63%) |
Mar 11, 2013 | 41.12 | 41.77 | 41.06 | 41.76 | 1,217,337 | +0.62(+1.51%) |
Mar 08, 2013 | 40.96 | 41.19 | 40.73 | 41.14 | 1,285,308 | +0.34(+0.83%) |
Mar 07, 2013 | 40.79 | 40.87 | 40.75 | 40.80 | 848,708 | +0.09(+0.23%) |
Mar 06, 2013 | 40.82 | 40.94 | 40.61 | 40.71 | 822,290 | +0.10(+0.24%) |
Mar 05, 2013 | 40.63 | 40.73 | 40.53 | 40.61 | 1,055,819 | +0.22(+0.54%) |
Mar 04, 2013 | 40.59 | 40.59 | 40.06 | 40.39 | 888,402 | -0.31(-0.76%) |
Mar 01, 2013 | 40.50 | 40.72 | 40.22 | 40.70 | 1,154,542 | +0.07(+0.16%) |
Feb 28, 2013 | 40.58 | 40.97 | 40.57 | 40.64 | 1,356,610 | +0.05(+0.12%) |
Feb 27, 2013 | 40.14 | 40.63 | 40.08 | 40.59 | 989,820 | +0.36(+0.89%) |
Feb 26, 2013 | 40.10 | 40.34 | 39.68 | 40.23 | 1,281,151 | +0.26(+0.66%) |
Feb 25, 2013 | 41.35 | 41.47 | 39.96 | 39.97 | 1,302,146 | -1.21(-2.93%) |
Feb 22, 2013 | 41.14 | 41.32 | 41.04 | 41.17 | 1,073,681 | +0.25(+0.62%) |
Feb 21, 2013 | 40.84 | 41.04 | 40.57 | 40.92 | 1,173,393 | +0.07(+0.16%) |
Feb 20, 2013 | 41.34 | 41.41 | 40.83 | 40.85 | 992,035 | -0.55(-1.32%) |
Feb 19, 2013 | 41.43 | 41.54 | 41.02 | 41.40 | 1,207,131 | +0.01(+0.02%) |
Feb 15, 2013 | 41.53 | 41.67 | 41.17 | 41.39 | 1,186,085 | -0.16(-0.39%) |
Feb 14, 2013 | 41.38 | 41.64 | 41.27 | 41.55 | 892,152 | +0.00(+0.00%) |
Feb 13, 2013 | 41.24 | 41.58 | 41.21 | 41.55 | 703,469 | +0.41(+0.99%) |
Feb 12, 2013 | 41.01 | 41.21 | 40.97 | 41.15 | 720,527 | +0.13(+0.32%) |
Feb 11, 2013 | 41.19 | 41.30 | 40.76 | 41.01 | 996,664 | -0.32(-0.78%) |
Feb 08, 2013 | 41.22 | 41.35 | 41.12 | 41.34 | 907,606 | +0.10(+0.25%) |
Feb 07, 2013 | 41.48 | 41.50 | 41.08 | 41.23 | 1,286,520 | -0.17(-0.41%) |
Feb 06, 2013 | 41.11 | 41.40 | 40.89 | 41.40 | 1,248,019 | +0.20(+0.48%) |
Feb 04, 2013 | 41.34 | 41.47 | 41.13 | 41.20 | 1,440,495 | -0.35(-0.84%) |