Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 42.57 | 43.33 | 42.33 | 42.49 | 3,122,146 | +1.60(+3.90%) |
Apr 29, 2013 | 40.57 | 41.25 | 40.46 | 40.90 | 1,936,941 | +0.46(+1.14%) |
Apr 26, 2013 | 40.84 | 40.81 | 40.09 | 40.43 | 796,835 | -0.38(-0.92%) |
Apr 25, 2013 | 40.81 | 41.32 | 40.55 | 40.81 | 1,240,491 | +0.28(+0.69%) |
Apr 24, 2013 | 40.15 | 40.62 | 40.11 | 40.53 | 1,035,508 | +0.44(+1.09%) |
Apr 23, 2013 | 39.79 | 40.20 | 39.49 | 40.09 | 1,168,151 | +0.51(+1.29%) |
Apr 22, 2013 | 39.32 | 39.71 | 38.77 | 39.58 | 944,789 | +0.40(+1.02%) |
Apr 19, 2013 | 38.79 | 39.34 | 38.45 | 39.18 | 1,079,548 | +0.55(+1.43%) |
Apr 18, 2013 | 38.53 | 38.77 | 38.11 | 38.63 | 1,314,414 | +0.28(+0.73%) |
Apr 17, 2013 | 38.34 | 38.47 | 37.74 | 38.35 | 1,411,541 | -0.28(-0.72%) |
Apr 16, 2013 | 38.83 | 39.26 | 38.43 | 38.63 | 1,449,605 | +0.31(+0.81%) |
Apr 15, 2013 | 40.35 | 40.37 | 38.30 | 38.32 | 2,338,037 | -2.31(-5.70%) |
Apr 12, 2013 | 40.86 | 41.12 | 40.41 | 40.63 | 1,102,644 | -0.57(-1.38%) |
Apr 11, 2013 | 40.86 | 41.21 | 40.58 | 41.20 | 1,190,132 | +0.34(+0.84%) |
Apr 10, 2013 | 40.46 | 40.93 | 40.22 | 40.86 | 1,064,057 | +0.43(+1.07%) |
Apr 09, 2013 | 40.72 | 40.83 | 39.90 | 40.42 | 1,535,871 | -0.17(-0.41%) |
Apr 08, 2013 | 40.36 | 41.06 | 40.24 | 40.59 | 1,151,513 | +0.14(+0.34%) |
Apr 05, 2013 | 39.61 | 40.49 | 39.37 | 40.46 | 1,253,653 | +0.22(+0.54%) |
Apr 04, 2013 | 40.05 | 40.36 | 39.80 | 40.24 | 2,289,108 | +0.20(+0.50%) |
Apr 03, 2013 | 40.58 | 40.83 | 39.84 | 40.04 | 2,881,367 | -0.46(-1.14%) |
Apr 02, 2013 | 41.66 | 41.72 | 40.23 | 40.50 | 2,341,138 | -0.85(-2.06%) |
Apr 01, 2013 | 41.66 | 41.73 | 41.00 | 41.36 | 2,230,452 | -0.23(-0.56%) |
Mar 28, 2013 | 41.02 | 41.73 | 40.82 | 41.59 | 2,436,340 | +0.69(+1.70%) |
Mar 27, 2013 | 40.33 | 41.05 | 40.18 | 40.90 | 1,720,179 | +0.30(+0.75%) |
Mar 26, 2013 | 40.52 | 40.86 | 40.47 | 40.59 | 1,418,544 | +0.24(+0.59%) |
Mar 25, 2013 | 40.96 | 41.02 | 40.07 | 40.35 | 1,679,421 | -0.16(-0.39%) |
Mar 22, 2013 | 40.30 | 41.10 | 40.30 | 40.51 | 1,112,261 | +0.44(+1.10%) |
Mar 21, 2013 | 40.38 | 40.76 | 39.75 | 40.07 | 1,336,673 | -0.65(-1.59%) |
Mar 20, 2013 | 41.47 | 42.13 | 40.46 | 40.72 | 2,770,444 | -1.67(-3.93%) |
Mar 19, 2013 | 42.57 | 42.77 | 41.85 | 42.39 | 1,126,670 | -0.79(-1.83%) |
Mar 18, 2013 | 43.00 | 43.70 | 42.98 | 43.18 | 788,394 | -0.58(-1.33%) |
Mar 15, 2013 | 43.82 | 43.90 | 43.35 | 43.76 | 2,061,706 | -0.22(-0.51%) |
Mar 14, 2013 | 43.55 | 44.01 | 43.45 | 43.98 | 566,356 | +0.68(+1.57%) |
Mar 13, 2013 | 43.21 | 43.39 | 42.95 | 43.31 | 975,656 | +0.10(+0.22%) |
Mar 12, 2013 | 43.51 | 43.51 | 43.01 | 43.21 | 621,905 | -0.30(-0.68%) |
Mar 11, 2013 | 42.94 | 43.51 | 42.72 | 43.51 | 1,152,039 | +0.44(+1.02%) |
Mar 08, 2013 | 42.30 | 43.10 | 42.18 | 43.07 | 1,349,487 | +1.02(+2.43%) |
Mar 07, 2013 | 42.04 | 42.29 | 41.84 | 42.04 | 1,139,241 | +0.07(+0.17%) |
Mar 06, 2013 | 42.22 | 42.27 | 41.84 | 41.97 | 1,547,190 | +0.03(+0.08%) |
Mar 05, 2013 | 41.06 | 42.27 | 41.05 | 41.94 | 1,413,089 | +1.30(+3.20%) |
Mar 04, 2013 | 40.66 | 40.92 | 40.31 | 40.64 | 1,106,446 | -0.26(-0.64%) |
Mar 01, 2013 | 40.78 | 41.10 | 40.06 | 40.90 | 2,043,124 | -0.18(-0.43%) |
Feb 28, 2013 | 41.00 | 41.28 | 40.65 | 41.08 | 1,361,776 | +0.49(+1.22%) |
Feb 27, 2013 | 40.03 | 40.81 | 39.82 | 40.58 | 949,684 | +0.57(+1.42%) |
Feb 26, 2013 | 39.52 | 40.19 | 39.15 | 40.02 | 1,419,079 | +0.67(+1.70%) |
Feb 25, 2013 | 40.80 | 40.95 | 39.30 | 39.35 | 1,823,722 | -1.11(-2.74%) |
Feb 22, 2013 | 40.53 | 40.84 | 40.15 | 40.46 | 980,211 | +0.17(+0.42%) |
Feb 21, 2013 | 41.31 | 41.39 | 40.09 | 40.29 | 1,356,228 | -1.13(-2.74%) |
Feb 20, 2013 | 42.97 | 43.06 | 41.37 | 41.42 | 1,969,722 | -1.56(-3.62%) |
Feb 19, 2013 | 42.99 | 43.51 | 42.72 | 42.98 | 922,628 | +0.14(+0.34%) |
Feb 15, 2013 | 43.01 | 43.06 | 42.57 | 42.83 | 1,172,764 | -0.10(-0.22%) |
Feb 14, 2013 | 42.78 | 43.33 | 42.67 | 42.93 | 1,387,726 | -0.01(-0.02%) |
Feb 13, 2013 | 43.74 | 43.90 | 42.64 | 42.94 | 1,911,117 | -0.56(-1.28%) |
Feb 12, 2013 | 43.65 | 43.84 | 43.19 | 43.50 | 1,177,703 | -0.21(-0.47%) |
Feb 11, 2013 | 43.25 | 43.76 | 43.02 | 43.70 | 1,155,526 | +0.34(+0.79%) |
Feb 08, 2013 | 42.61 | 43.54 | 42.58 | 43.36 | 1,167,257 | +0.76(+1.80%) |
Feb 07, 2013 | 43.29 | 43.38 | 42.50 | 42.60 | 1,536,208 | -0.73(-1.69%) |
Feb 06, 2013 | 42.53 | 43.45 | 42.24 | 43.33 | 2,073,696 | +1.51(+3.62%) |
Feb 04, 2013 | 41.73 | 42.03 | 41.27 | 41.82 | 2,565,559 | -0.30(-0.72%) |