Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.61 | 46.97 | 46.48 | 46.85 | 3,970,855 | +0.22(+0.47%) |
Apr 29, 2013 | 46.46 | 46.68 | 46.38 | 46.63 | 5,746,365 | +0.29(+0.63%) |
Apr 26, 2013 | 46.35 | 46.39 | 46.22 | 46.34 | 4,225,304 | +0.10(+0.21%) |
Apr 25, 2013 | 46.26 | 46.66 | 46.04 | 46.24 | 5,308,297 | -0.02(-0.05%) |
Apr 24, 2013 | 45.61 | 46.31 | 45.56 | 46.26 | 6,890,886 | +0.58(+1.28%) |
Apr 23, 2013 | 45.43 | 45.88 | 44.99 | 45.68 | 6,209,651 | +0.79(+1.77%) |
Apr 22, 2013 | 45.64 | 45.68 | 44.70 | 44.89 | 5,671,316 | -0.66(-1.44%) |
Apr 19, 2013 | 44.57 | 45.80 | 44.11 | 45.54 | 16,488,129 | +2.74(+6.40%) |
Apr 18, 2013 | 42.85 | 43.19 | 42.44 | 42.80 | 6,766,758 | +0.02(+0.06%) |
Apr 17, 2013 | 42.84 | 43.07 | 42.52 | 42.78 | 6,636,558 | -0.46(-1.07%) |
Apr 16, 2013 | 43.42 | 43.55 | 42.77 | 43.24 | 5,883,393 | +0.19(+0.43%) |
Apr 15, 2013 | 44.08 | 44.10 | 43.02 | 43.05 | 6,949,478 | -1.26(-2.85%) |
Apr 12, 2013 | 44.26 | 44.43 | 43.71 | 44.32 | 4,965,685 | -0.13(-0.29%) |
Apr 11, 2013 | 45.22 | 45.26 | 44.42 | 44.45 | 5,502,284 | -0.76(-1.69%) |
Apr 10, 2013 | 45.37 | 45.81 | 45.19 | 45.21 | 4,504,603 | -0.04(-0.09%) |
Apr 09, 2013 | 45.00 | 45.53 | 44.92 | 45.25 | 5,538,779 | +0.32(+0.72%) |
Apr 08, 2013 | 44.25 | 44.98 | 44.04 | 44.93 | 3,394,746 | +0.57(+1.28%) |
Apr 05, 2013 | 44.08 | 44.46 | 43.64 | 44.36 | 4,538,868 | -0.29(-0.65%) |
Apr 04, 2013 | 43.91 | 44.70 | 43.85 | 44.65 | 5,980,064 | +0.74(+1.68%) |
Apr 03, 2013 | 44.29 | 44.36 | 43.73 | 43.91 | 5,098,119 | -0.38(-0.86%) |
Apr 02, 2013 | 43.66 | 44.34 | 43.66 | 44.29 | 5,009,133 | +0.77(+1.77%) |
Apr 01, 2013 | 44.64 | 44.64 | 43.33 | 43.52 | 4,096,221 | -1.03(-2.31%) |
Mar 28, 2013 | 44.39 | 44.59 | 44.31 | 44.55 | 3,265,527 | +0.11(+0.24%) |
Mar 27, 2013 | 44.31 | 44.76 | 44.25 | 44.45 | 3,121,805 | -0.19(-0.44%) |
Mar 26, 2013 | 44.51 | 45.02 | 44.47 | 44.64 | 6,003,557 | +0.38(+0.86%) |
Mar 25, 2013 | 44.11 | 44.36 | 43.70 | 44.26 | 5,599,382 | +0.40(+0.91%) |
Mar 22, 2013 | 43.53 | 43.91 | 43.44 | 43.86 | 2,999,183 | +0.32(+0.73%) |
Mar 21, 2013 | 43.36 | 43.84 | 43.36 | 43.55 | 4,061,660 | -0.16(-0.37%) |
Mar 20, 2013 | 43.76 | 43.86 | 43.41 | 43.71 | 6,097,473 | +0.22(+0.50%) |
Mar 19, 2013 | 44.55 | 44.55 | 43.11 | 43.49 | 7,502,307 | -0.83(-1.87%) |
Mar 18, 2013 | 44.21 | 44.58 | 43.99 | 44.32 | 3,972,523 | -0.43(-0.96%) |
Mar 15, 2013 | 44.32 | 44.81 | 44.08 | 44.75 | 10,682,127 | +0.55(+1.25%) |
Mar 14, 2013 | 44.45 | 44.63 | 43.96 | 44.20 | 4,607,162 | -0.10(-0.22%) |
Mar 13, 2013 | 44.28 | 44.69 | 44.21 | 44.29 | 3,842,626 | +0.02(+0.05%) |
Mar 12, 2013 | 44.59 | 44.78 | 44.14 | 44.27 | 6,564,468 | -0.31(-0.69%) |
Mar 11, 2013 | 43.99 | 44.61 | 43.65 | 44.58 | 4,913,538 | +0.63(+1.44%) |
Mar 08, 2013 | 44.43 | 44.46 | 43.45 | 43.95 | 5,162,383 | -0.18(-0.40%) |
Mar 07, 2013 | 44.08 | 44.36 | 43.81 | 44.12 | 5,995,568 | +0.09(+0.20%) |
Mar 06, 2013 | 44.02 | 44.27 | 43.74 | 44.03 | 7,745,212 | +0.29(+0.67%) |
Mar 05, 2013 | 43.47 | 44.47 | 43.32 | 43.74 | 13,325,455 | +0.67(+1.56%) |
Mar 04, 2013 | 41.95 | 43.16 | 41.94 | 43.07 | 11,644,464 | +1.01(+2.41%) |
Mar 01, 2013 | 40.71 | 42.12 | 40.71 | 42.06 | 14,034,177 | +0.68(+1.65%) |
Feb 28, 2013 | 41.15 | 41.86 | 41.14 | 41.38 | 7,984,746 | -0.45(-1.09%) |
Feb 27, 2013 | 41.63 | 41.94 | 41.29 | 41.83 | 8,117,631 | +0.10(+0.23%) |
Feb 26, 2013 | 41.58 | 41.85 | 41.10 | 41.73 | 7,591,580 | +0.54(+1.32%) |
Feb 25, 2013 | 42.53 | 42.62 | 41.19 | 41.19 | 7,865,032 | -1.20(-2.83%) |
Feb 22, 2013 | 42.66 | 42.70 | 42.10 | 42.39 | 7,025,572 | +0.06(+0.13%) |
Feb 21, 2013 | 42.28 | 42.50 | 42.02 | 42.33 | 7,772,345 | -0.05(-0.11%) |
Feb 20, 2013 | 42.36 | 42.96 | 42.08 | 42.38 | 14,930,567 | -0.69(-1.60%) |
Feb 19, 2013 | 43.78 | 43.78 | 42.96 | 43.07 | 12,243,368 | -0.74(-1.68%) |
Feb 15, 2013 | 45.48 | 45.48 | 43.52 | 43.81 | 12,065,183 | -1.26(-2.81%) |
Feb 14, 2013 | 44.56 | 45.10 | 44.38 | 45.07 | 8,176,232 | +0.42(+0.94%) |
Feb 13, 2013 | 45.24 | 45.49 | 44.63 | 44.65 | 9,110,311 | -0.58(-1.27%) |
Feb 12, 2013 | 45.75 | 45.83 | 44.86 | 45.23 | 10,432,897 | -0.62(-1.36%) |
Feb 11, 2013 | 46.23 | 46.28 | 45.67 | 45.85 | 4,767,955 | -0.58(-1.26%) |
Feb 08, 2013 | 46.52 | 46.67 | 46.13 | 46.44 | 4,604,158 | +0.06(+0.14%) |
Feb 07, 2013 | 46.82 | 46.90 | 46.05 | 46.37 | 6,203,578 | -0.19(-0.40%) |
Feb 06, 2013 | 46.01 | 46.91 | 45.94 | 46.56 | 5,762,352 | +0.88(+1.92%) |
Feb 04, 2013 | 45.45 | 45.91 | 45.38 | 45.68 | 4,958,331 | -0.09(-0.19%) |