Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 42.09 | 43.70 | 41.95 | 43.69 | 4,712,235 | +1.42(+3.35%) |
Apr 29, 2013 | 42.19 | 42.48 | 41.97 | 42.27 | 1,308,606 | -0.04(-0.08%) |
Apr 26, 2013 | 42.72 | 42.91 | 42.20 | 42.31 | 1,379,228 | -0.60(-1.40%) |
Apr 25, 2013 | 42.78 | 42.96 | 42.52 | 42.91 | 2,091,847 | +0.38(+0.90%) |
Apr 24, 2013 | 43.08 | 43.25 | 42.30 | 42.53 | 2,260,458 | -0.75(-1.74%) |
Apr 23, 2013 | 42.68 | 43.28 | 42.53 | 43.28 | 4,426,354 | +0.97(+2.30%) |
Apr 22, 2013 | 42.79 | 43.01 | 42.17 | 42.31 | 2,447,223 | -0.65(-1.50%) |
Apr 19, 2013 | 41.95 | 43.03 | 41.92 | 42.95 | 7,235,652 | +1.04(+2.49%) |
Apr 18, 2013 | 42.03 | 42.10 | 41.49 | 41.91 | 1,804,153 | -0.05(-0.13%) |
Apr 17, 2013 | 42.34 | 42.46 | 41.46 | 41.96 | 3,358,458 | -0.63(-1.48%) |
Apr 16, 2013 | 43.00 | 43.30 | 42.24 | 42.59 | 3,408,334 | -0.06(-0.15%) |
Apr 15, 2013 | 43.22 | 43.42 | 42.47 | 42.65 | 3,227,670 | -0.89(-2.05%) |
Apr 12, 2013 | 43.37 | 43.86 | 43.17 | 43.55 | 2,466,558 | -0.20(-0.47%) |
Apr 11, 2013 | 42.52 | 43.86 | 42.52 | 43.75 | 3,593,958 | +0.58(+1.33%) |
Apr 10, 2013 | 42.93 | 43.51 | 42.67 | 43.17 | 5,175,831 | +0.12(+0.29%) |
Apr 09, 2013 | 43.01 | 43.27 | 42.71 | 43.05 | 2,959,266 | +0.05(+0.12%) |
Apr 08, 2013 | 43.43 | 43.58 | 42.67 | 43.00 | 4,028,843 | +0.65(+1.53%) |
Apr 05, 2013 | 42.09 | 42.54 | 42.06 | 42.35 | 3,366,998 | -0.36(-0.85%) |
Apr 04, 2013 | 42.68 | 43.27 | 42.30 | 42.71 | 3,354,336 | -0.09(-0.21%) |
Apr 03, 2013 | 43.30 | 43.30 | 42.57 | 42.80 | 4,073,479 | -0.39(-0.90%) |
Apr 02, 2013 | 42.03 | 43.57 | 41.90 | 43.19 | 3,192,556 | +1.32(+3.15%) |
Apr 01, 2013 | 42.19 | 42.21 | 41.55 | 41.87 | 1,149,466 | -0.30(-0.71%) |
Mar 28, 2013 | 42.08 | 42.20 | 41.71 | 42.17 | 1,688,225 | +0.20(+0.49%) |
Mar 27, 2013 | 41.76 | 42.03 | 41.50 | 41.97 | 914,288 | -0.12(-0.27%) |
Mar 26, 2013 | 41.62 | 42.12 | 41.48 | 42.08 | 1,406,113 | +0.66(+1.60%) |
Mar 25, 2013 | 41.38 | 41.50 | 40.83 | 41.42 | 1,581,794 | +0.18(+0.43%) |
Mar 22, 2013 | 40.91 | 41.69 | 40.85 | 41.24 | 1,562,705 | +0.29(+0.71%) |
Mar 21, 2013 | 41.23 | 41.85 | 40.95 | 40.95 | 1,885,530 | -0.54(-1.30%) |
Mar 20, 2013 | 41.99 | 42.33 | 41.45 | 41.49 | 2,122,822 | -0.29(-0.70%) |
Mar 19, 2013 | 41.71 | 41.92 | 41.21 | 41.78 | 3,017,044 | +0.09(+0.21%) |
Mar 18, 2013 | 41.34 | 41.86 | 41.11 | 41.70 | 4,599,169 | +1.20(+2.95%) |
Mar 15, 2013 | 39.44 | 40.65 | 39.30 | 40.50 | 5,285,001 | +0.92(+2.33%) |
Mar 14, 2013 | 38.91 | 39.69 | 38.80 | 39.58 | 2,520,963 | +0.73(+1.87%) |
Mar 13, 2013 | 38.35 | 38.96 | 38.35 | 38.85 | 1,743,068 | +0.54(+1.41%) |
Mar 12, 2013 | 38.43 | 38.63 | 38.00 | 38.31 | 2,715,311 | -0.17(-0.44%) |
Mar 11, 2013 | 38.62 | 38.88 | 38.40 | 38.48 | 2,564,303 | -0.46(-1.18%) |
Mar 08, 2013 | 39.11 | 39.75 | 37.55 | 38.94 | 5,031,993 | -0.05(-0.14%) |
Mar 07, 2013 | 38.29 | 39.03 | 38.28 | 39.00 | 2,908,632 | +0.71(+1.85%) |
Mar 06, 2013 | 39.16 | 39.16 | 38.13 | 38.29 | 3,277,651 | -0.79(-2.02%) |
Mar 05, 2013 | 39.84 | 39.84 | 38.96 | 39.07 | 2,902,982 | -0.27(-0.70%) |
Mar 04, 2013 | 38.61 | 39.43 | 38.60 | 39.35 | 1,949,063 | +0.54(+1.39%) |
Mar 01, 2013 | 39.07 | 39.24 | 38.61 | 38.81 | 2,965,338 | -0.35(-0.90%) |
Feb 28, 2013 | 39.36 | 39.41 | 38.85 | 39.16 | 2,887,257 | -0.36(-0.92%) |
Feb 27, 2013 | 39.44 | 39.77 | 39.30 | 39.53 | 3,076,690 | -0.05(-0.13%) |
Feb 26, 2013 | 39.00 | 39.70 | 38.85 | 39.58 | 2,582,909 | +0.66(+1.68%) |
Feb 25, 2013 | 39.07 | 39.83 | 38.30 | 38.92 | 6,329,402 | +0.01(+0.02%) |
Feb 22, 2013 | 38.13 | 38.93 | 37.99 | 38.92 | 3,425,243 | +0.89(+2.33%) |
Feb 21, 2013 | 38.22 | 38.45 | 37.22 | 38.03 | 11,310,603 | +1.03(+2.78%) |
Feb 20, 2013 | 38.22 | 38.23 | 36.41 | 37.00 | 8,513,965 | -1.31(-3.42%) |
Feb 19, 2013 | 38.33 | 38.69 | 37.98 | 38.31 | 5,951,674 | -0.10(-0.25%) |
Feb 15, 2013 | 38.24 | 39.13 | 38.07 | 38.41 | 11,796,766 | -0.32(-0.82%) |
Feb 14, 2013 | 36.12 | 39.11 | 35.45 | 38.73 | 56,812,364 | +10.51(+37.23%) |
Feb 13, 2013 | 28.02 | 28.47 | 27.79 | 28.22 | 3,384,515 | +0.35(+1.24%) |
Feb 12, 2013 | 27.71 | 28.07 | 27.57 | 27.88 | 3,465,600 | +0.15(+0.54%) |
Feb 11, 2013 | 28.01 | 28.06 | 27.49 | 27.73 | 3,350,526 | -0.47(-1.66%) |
Feb 08, 2013 | 27.99 | 28.70 | 27.98 | 28.20 | 5,544,708 | +0.23(+0.82%) |
Feb 07, 2013 | 27.82 | 28.18 | 27.51 | 27.96 | 5,913,267 | +0.19(+0.70%) |
Feb 06, 2013 | 27.27 | 27.93 | 27.16 | 27.77 | 6,458,199 | -0.16(-0.57%) |
Feb 04, 2013 | 28.48 | 28.61 | 27.84 | 27.93 | 7,416,984 | -1.00(-3.46%) |