Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.31 | 46.42 | 45.64 | 46.10 | 2,415,213 | -0.20(-0.44%) |
Apr 29, 2013 | 46.88 | 46.89 | 46.05 | 46.30 | 1,475,374 | -0.37(-0.79%) |
Apr 26, 2013 | 47.77 | 47.67 | 46.56 | 46.67 | 1,636,080 | -1.01(-2.11%) |
Apr 25, 2013 | 47.26 | 48.70 | 46.03 | 47.67 | 5,771,123 | -0.52(-1.08%) |
Apr 24, 2013 | 47.98 | 48.43 | 47.59 | 48.20 | 1,961,487 | +0.33(+0.69%) |
Apr 23, 2013 | 46.57 | 48.60 | 46.57 | 47.86 | 2,484,575 | +0.73(+1.54%) |
Apr 22, 2013 | 46.56 | 47.55 | 46.48 | 47.14 | 2,069,498 | +0.66(+1.42%) |
Apr 19, 2013 | 45.73 | 46.52 | 45.70 | 46.48 | 1,146,415 | +0.80(+1.74%) |
Apr 18, 2013 | 45.34 | 45.89 | 44.55 | 45.68 | 1,717,950 | +0.25(+0.56%) |
Apr 17, 2013 | 45.12 | 45.52 | 44.58 | 45.43 | 1,179,283 | -0.05(-0.10%) |
Apr 16, 2013 | 45.50 | 45.58 | 44.85 | 45.48 | 923,638 | +0.40(+0.88%) |
Apr 15, 2013 | 45.90 | 46.36 | 44.78 | 45.08 | 1,207,489 | -1.10(-2.38%) |
Apr 12, 2013 | 46.56 | 46.88 | 45.73 | 46.18 | 1,158,396 | -0.59(-1.25%) |
Apr 11, 2013 | 46.84 | 47.09 | 46.33 | 46.76 | 1,734,004 | +0.03(+0.06%) |
Apr 10, 2013 | 46.84 | 47.22 | 46.45 | 46.74 | 1,713,998 | +0.10(+0.21%) |
Apr 09, 2013 | 46.77 | 46.92 | 45.76 | 46.64 | 1,686,668 | -0.09(-0.20%) |
Apr 08, 2013 | 45.49 | 46.78 | 45.49 | 46.73 | 3,154,620 | +1.13(+2.47%) |
Apr 05, 2013 | 44.04 | 45.71 | 43.43 | 45.61 | 1,711,385 | +1.05(+2.37%) |
Apr 04, 2013 | 43.78 | 44.59 | 43.64 | 44.55 | 1,045,453 | +0.82(+1.87%) |
Apr 03, 2013 | 44.07 | 44.14 | 43.16 | 43.73 | 967,621 | -0.40(-0.91%) |
Apr 02, 2013 | 44.31 | 44.34 | 43.89 | 44.13 | 715,069 | -0.07(-0.17%) |
Apr 01, 2013 | 44.73 | 44.73 | 44.01 | 44.21 | 985,802 | -0.58(-1.30%) |
Mar 28, 2013 | 44.16 | 44.86 | 44.16 | 44.79 | 893,416 | +0.42(+0.95%) |
Mar 27, 2013 | 43.59 | 44.37 | 43.51 | 44.37 | 809,307 | +0.53(+1.22%) |
Mar 26, 2013 | 43.80 | 43.88 | 43.49 | 43.83 | 1,156,671 | +0.19(+0.43%) |
Mar 25, 2013 | 44.13 | 44.19 | 43.41 | 43.64 | 725,682 | -0.28(-0.63%) |
Mar 22, 2013 | 44.01 | 44.10 | 43.75 | 43.92 | 779,409 | +0.10(+0.23%) |
Mar 21, 2013 | 43.67 | 44.05 | 43.52 | 43.82 | 789,211 | -0.20(-0.45%) |
Mar 20, 2013 | 43.48 | 44.09 | 43.23 | 44.02 | 1,314,405 | +0.75(+1.74%) |
Mar 19, 2013 | 43.65 | 43.70 | 43.03 | 43.27 | 1,140,157 | -0.28(-0.64%) |
Mar 18, 2013 | 43.11 | 43.75 | 42.86 | 43.55 | 1,313,110 | +0.10(+0.23%) |
Mar 15, 2013 | 43.86 | 44.05 | 43.40 | 43.45 | 8,168,372 | -0.64(-1.44%) |
Mar 14, 2013 | 44.33 | 44.35 | 43.97 | 44.08 | 977,465 | -0.13(-0.29%) |
Mar 13, 2013 | 44.13 | 44.83 | 44.13 | 44.21 | 1,082,666 | -0.06(-0.13%) |
Mar 12, 2013 | 44.75 | 44.75 | 44.16 | 44.27 | 1,183,145 | -0.49(-1.09%) |
Mar 11, 2013 | 44.99 | 45.16 | 44.65 | 44.75 | 895,025 | -0.28(-0.62%) |
Mar 08, 2013 | 44.73 | 45.14 | 44.37 | 45.03 | 1,552,195 | +0.38(+0.85%) |
Mar 07, 2013 | 44.63 | 44.81 | 43.76 | 44.66 | 2,140,220 | -0.18(-0.39%) |
Mar 06, 2013 | 45.06 | 45.29 | 44.67 | 44.83 | 2,304,621 | -0.03(-0.06%) |
Mar 05, 2013 | 44.83 | 45.03 | 44.59 | 44.86 | 1,602,555 | +0.26(+0.59%) |
Mar 04, 2013 | 44.39 | 44.62 | 44.12 | 44.59 | 2,143,115 | +0.25(+0.57%) |
Mar 01, 2013 | 44.66 | 45.03 | 44.12 | 44.34 | 2,107,383 | -0.39(-0.87%) |
Feb 28, 2013 | 44.77 | 45.12 | 44.34 | 44.73 | 1,191,319 | +0.31(+0.71%) |
Feb 27, 2013 | 44.10 | 44.72 | 44.03 | 44.41 | 550,410 | +0.32(+0.72%) |
Feb 26, 2013 | 44.09 | 44.40 | 43.66 | 44.10 | 1,272,994 | +0.53(+1.21%) |
Feb 25, 2013 | 43.81 | 44.20 | 43.53 | 43.57 | 1,897,744 | +0.02(+0.04%) |
Feb 22, 2013 | 43.44 | 43.73 | 43.27 | 43.55 | 1,050,996 | +0.15(+0.36%) |
Feb 21, 2013 | 43.48 | 43.91 | 43.31 | 43.39 | 1,591,721 | -0.20(-0.46%) |
Feb 20, 2013 | 44.00 | 44.40 | 43.59 | 43.60 | 1,748,759 | -0.81(-1.82%) |
Feb 19, 2013 | 44.61 | 45.03 | 44.03 | 44.40 | 1,479,891 | -0.14(-0.32%) |
Feb 15, 2013 | 44.64 | 45.23 | 44.13 | 44.55 | 1,922,720 | +0.01(+0.02%) |
Feb 14, 2013 | 44.37 | 44.97 | 44.01 | 44.54 | 1,391,683 | +0.28(+0.63%) |
Feb 13, 2013 | 44.06 | 44.30 | 43.93 | 44.26 | 863,153 | +0.06(+0.14%) |
Feb 12, 2013 | 44.39 | 44.49 | 43.97 | 44.20 | 930,213 | -0.10(-0.23%) |
Feb 11, 2013 | 44.45 | 44.62 | 44.11 | 44.30 | 764,426 | -0.36(-0.81%) |
Feb 08, 2013 | 44.22 | 44.66 | 44.19 | 44.66 | 1,176,559 | +0.42(+0.96%) |
Feb 07, 2013 | 44.32 | 44.49 | 44.00 | 44.24 | 1,329,283 | +0.03(+0.06%) |
Feb 06, 2013 | 44.20 | 44.58 | 43.93 | 44.21 | 942,555 | +0.36(+0.81%) |
Feb 04, 2013 | 43.46 | 44.16 | 43.46 | 43.85 | 2,455,078 | -0.77(-1.73%) |