Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 45.49 | 45.50 | 45.07 | 45.19 | 3,496,435 | -0.31(-0.67%) |
Apr 29, 2013 | 45.70 | 45.78 | 45.27 | 45.50 | 2,470,244 | -0.15(-0.33%) |
Apr 26, 2013 | 45.72 | 45.72 | 45.56 | 45.65 | 1,505,114 | -0.07(-0.15%) |
Apr 25, 2013 | 45.54 | 45.83 | 45.51 | 45.72 | 2,445,193 | +0.26(+0.57%) |
Apr 24, 2013 | 46.16 | 46.33 | 45.44 | 45.46 | 2,538,589 | -0.75(-1.62%) |
Apr 23, 2013 | 46.03 | 46.44 | 45.94 | 46.22 | 2,840,032 | +0.22(+0.48%) |
Apr 22, 2013 | 45.83 | 46.12 | 45.59 | 45.99 | 1,483,949 | +0.06(+0.14%) |
Apr 19, 2013 | 45.26 | 46.03 | 45.18 | 45.93 | 2,818,927 | +0.83(+1.85%) |
Apr 18, 2013 | 44.94 | 45.17 | 44.90 | 45.10 | 1,701,013 | +0.21(+0.46%) |
Apr 17, 2013 | 45.00 | 45.35 | 44.70 | 44.89 | 2,482,307 | -0.24(-0.52%) |
Apr 16, 2013 | 44.49 | 45.15 | 44.20 | 45.12 | 1,789,862 | +0.86(+1.95%) |
Apr 15, 2013 | 44.82 | 44.96 | 44.26 | 44.26 | 2,208,530 | -0.69(-1.55%) |
Apr 12, 2013 | 44.45 | 45.03 | 44.28 | 44.96 | 2,288,542 | +0.29(+0.65%) |
Apr 11, 2013 | 44.96 | 45.10 | 44.57 | 44.67 | 1,973,282 | -0.24(-0.53%) |
Apr 10, 2013 | 44.50 | 45.00 | 44.38 | 44.90 | 2,133,592 | +0.52(+1.17%) |
Apr 09, 2013 | 44.45 | 44.62 | 44.16 | 44.38 | 1,595,704 | -0.07(-0.16%) |
Apr 08, 2013 | 44.14 | 44.45 | 43.91 | 44.45 | 1,206,374 | +0.23(+0.52%) |
Apr 05, 2013 | 44.23 | 44.32 | 44.06 | 44.22 | 1,821,153 | -0.26(-0.58%) |
Apr 04, 2013 | 44.21 | 44.55 | 44.13 | 44.48 | 1,694,870 | +0.40(+0.91%) |
Apr 03, 2013 | 44.75 | 44.78 | 43.94 | 44.07 | 2,961,169 | -0.60(-1.34%) |
Apr 02, 2013 | 44.55 | 44.94 | 44.53 | 44.67 | 2,477,712 | +0.25(+0.56%) |
Apr 01, 2013 | 44.53 | 44.64 | 44.27 | 44.42 | 2,164,089 | -0.35(-0.78%) |
Mar 28, 2013 | 44.94 | 44.95 | 44.65 | 44.77 | 2,442,620 | -0.12(-0.26%) |
Mar 27, 2013 | 44.34 | 44.99 | 44.33 | 44.89 | 2,349,939 | +0.42(+0.94%) |
Mar 26, 2013 | 44.12 | 44.48 | 44.02 | 44.47 | 1,913,022 | +0.44(+1.01%) |
Mar 25, 2013 | 44.12 | 44.40 | 43.96 | 44.03 | 1,800,940 | -0.02(-0.05%) |
Mar 22, 2013 | 43.66 | 44.12 | 43.63 | 44.05 | 1,853,604 | +0.49(+1.12%) |
Mar 21, 2013 | 43.77 | 43.99 | 43.51 | 43.56 | 1,938,729 | -0.39(-0.89%) |
Mar 20, 2013 | 43.57 | 43.98 | 43.42 | 43.95 | 3,133,464 | +0.54(+1.25%) |
Mar 19, 2013 | 43.36 | 43.45 | 43.11 | 43.41 | 1,712,853 | +0.13(+0.31%) |
Mar 18, 2013 | 43.07 | 43.46 | 42.87 | 43.28 | 1,734,147 | +0.06(+0.13%) |
Mar 15, 2013 | 43.10 | 43.39 | 43.00 | 43.22 | 3,152,885 | -0.02(-0.05%) |
Mar 14, 2013 | 43.05 | 43.37 | 42.96 | 43.24 | 1,912,822 | +0.16(+0.37%) |
Mar 13, 2013 | 42.84 | 43.08 | 42.70 | 43.08 | 2,275,739 | +0.19(+0.44%) |
Mar 12, 2013 | 42.75 | 42.92 | 42.67 | 42.89 | 1,792,869 | +0.07(+0.16%) |
Mar 11, 2013 | 42.73 | 42.85 | 42.66 | 42.82 | 1,638,539 | +0.08(+0.18%) |
Mar 08, 2013 | 42.87 | 43.03 | 42.62 | 42.75 | 1,669,046 | +0.03(+0.08%) |
Mar 07, 2013 | 42.62 | 42.91 | 42.57 | 42.71 | 1,973,545 | +0.03(+0.08%) |
Mar 06, 2013 | 42.67 | 42.73 | 42.46 | 42.68 | 2,881,895 | +0.00(+0.00%) |
Mar 05, 2013 | 42.46 | 42.90 | 42.39 | 42.68 | 2,517,199 | +0.26(+0.61%) |
Mar 04, 2013 | 42.02 | 42.42 | 42.00 | 42.42 | 1,609,462 | +0.33(+0.78%) |
Mar 01, 2013 | 41.91 | 42.12 | 41.73 | 42.09 | 2,104,850 | +0.06(+0.13%) |
Feb 28, 2013 | 41.95 | 42.24 | 41.87 | 42.04 | 3,549,752 | +0.31(+0.75%) |
Feb 27, 2013 | 41.39 | 41.76 | 41.26 | 41.73 | 3,238,666 | +0.37(+0.90%) |
Feb 26, 2013 | 40.90 | 41.37 | 40.85 | 41.35 | 2,605,625 | +0.63(+1.56%) |
Feb 25, 2013 | 41.43 | 41.56 | 40.72 | 40.72 | 1,941,279 | -0.68(-1.63%) |
Feb 22, 2013 | 41.18 | 41.40 | 41.04 | 41.40 | 2,430,054 | +0.23(+0.57%) |
Feb 21, 2013 | 41.13 | 41.21 | 40.85 | 41.16 | 3,316,652 | -0.07(-0.17%) |
Feb 20, 2013 | 41.38 | 41.53 | 40.80 | 41.23 | 2,585,845 | -0.26(-0.62%) |
Feb 19, 2013 | 41.13 | 41.60 | 41.03 | 41.48 | 3,150,620 | +0.26(+0.62%) |
Feb 15, 2013 | 41.22 | 41.30 | 40.99 | 41.23 | 2,319,443 | +0.13(+0.32%) |
Feb 14, 2013 | 40.95 | 41.36 | 40.90 | 41.10 | 4,147,712 | +0.20(+0.49%) |
Feb 13, 2013 | 40.93 | 40.95 | 40.75 | 40.90 | 1,754,833 | +0.03(+0.07%) |
Feb 12, 2013 | 40.80 | 40.93 | 40.70 | 40.87 | 1,715,867 | +0.09(+0.22%) |
Feb 11, 2013 | 40.68 | 40.88 | 40.66 | 40.78 | 1,660,012 | +0.14(+0.36%) |
Feb 08, 2013 | 40.65 | 40.94 | 40.53 | 40.64 | 2,419,882 | -0.06(-0.15%) |
Feb 07, 2013 | 40.55 | 40.73 | 40.36 | 40.70 | 2,721,240 | +0.01(+0.02%) |
Feb 06, 2013 | 40.43 | 40.70 | 40.42 | 40.69 | 3,602,749 | +0.61(+1.53%) |
Feb 04, 2013 | 40.29 | 40.35 | 40.01 | 40.08 | 3,747,696 | -0.38(-0.94%) |