Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 46.42 | 46.77 | 46.29 | 46.65 | 3,987,646 | +0.22(+0.47%) |
Apr 29, 2013 | 46.26 | 46.48 | 46.18 | 46.43 | 5,770,664 | +0.29(+0.63%) |
Apr 26, 2013 | 46.16 | 46.19 | 46.03 | 46.14 | 4,243,171 | +0.10(+0.21%) |
Apr 25, 2013 | 46.06 | 46.47 | 45.84 | 46.05 | 5,330,743 | -0.02(-0.05%) |
Apr 24, 2013 | 45.42 | 46.11 | 45.36 | 46.07 | 6,920,025 | +0.58(+1.28%) |
Apr 23, 2013 | 45.24 | 45.68 | 44.80 | 45.49 | 6,235,909 | +0.79(+1.77%) |
Apr 22, 2013 | 45.45 | 45.49 | 44.51 | 44.70 | 5,695,297 | -0.65(-1.44%) |
Apr 19, 2013 | 44.38 | 45.61 | 43.92 | 45.35 | 16,557,851 | +2.73(+6.40%) |
Apr 18, 2013 | 42.67 | 43.01 | 42.26 | 42.62 | 6,795,372 | +0.02(+0.06%) |
Apr 17, 2013 | 42.65 | 42.89 | 42.34 | 42.60 | 6,664,621 | -0.46(-1.07%) |
Apr 16, 2013 | 43.24 | 43.37 | 42.59 | 43.06 | 5,908,271 | +0.19(+0.43%) |
Apr 15, 2013 | 43.89 | 43.91 | 42.84 | 42.87 | 6,978,865 | -1.26(-2.85%) |
Apr 12, 2013 | 44.08 | 44.25 | 43.53 | 44.13 | 4,986,682 | -0.13(-0.29%) |
Apr 11, 2013 | 45.03 | 45.07 | 44.24 | 44.26 | 5,525,551 | -0.76(-1.69%) |
Apr 10, 2013 | 45.18 | 45.62 | 45.00 | 45.02 | 4,523,651 | -0.04(-0.09%) |
Apr 09, 2013 | 44.81 | 45.34 | 44.73 | 45.06 | 5,562,200 | +0.32(+0.72%) |
Apr 08, 2013 | 44.07 | 44.79 | 43.86 | 44.74 | 3,409,101 | +0.57(+1.28%) |
Apr 05, 2013 | 43.89 | 44.28 | 43.45 | 44.17 | 4,558,061 | -0.29(-0.65%) |
Apr 04, 2013 | 43.72 | 44.51 | 43.67 | 44.46 | 6,005,351 | +0.73(+1.68%) |
Apr 03, 2013 | 44.11 | 44.17 | 43.55 | 43.73 | 5,119,677 | -0.38(-0.86%) |
Apr 02, 2013 | 43.48 | 44.15 | 43.48 | 44.11 | 5,030,314 | +0.77(+1.77%) |
Apr 01, 2013 | 44.46 | 44.46 | 43.15 | 43.34 | 4,113,542 | -1.03(-2.31%) |
Mar 28, 2013 | 44.20 | 44.41 | 44.12 | 44.37 | 3,279,336 | +0.10(+0.24%) |
Mar 27, 2013 | 44.12 | 44.58 | 44.06 | 44.26 | 3,135,006 | -0.19(-0.44%) |
Mar 26, 2013 | 44.33 | 44.83 | 44.28 | 44.46 | 6,028,943 | +0.38(+0.86%) |
Mar 25, 2013 | 43.92 | 44.17 | 43.52 | 44.08 | 5,623,060 | +0.40(+0.91%) |
Mar 22, 2013 | 43.35 | 43.73 | 43.26 | 43.68 | 3,011,865 | +0.31(+0.73%) |
Mar 21, 2013 | 43.18 | 43.66 | 43.18 | 43.37 | 4,078,835 | -0.16(-0.37%) |
Mar 20, 2013 | 43.58 | 43.68 | 43.23 | 43.53 | 6,123,256 | +0.22(+0.50%) |
Mar 19, 2013 | 44.36 | 44.36 | 42.93 | 43.31 | 7,534,031 | -0.82(-1.87%) |
Mar 18, 2013 | 44.03 | 44.39 | 43.80 | 44.13 | 3,989,322 | -0.43(-0.96%) |
Mar 15, 2013 | 44.13 | 44.62 | 43.90 | 44.56 | 10,727,298 | +0.55(+1.25%) |
Mar 14, 2013 | 44.26 | 44.44 | 43.78 | 44.01 | 4,626,644 | -0.10(-0.22%) |
Mar 13, 2013 | 44.10 | 44.50 | 44.03 | 44.11 | 3,858,875 | +0.02(+0.05%) |
Mar 12, 2013 | 44.41 | 44.59 | 43.95 | 44.08 | 6,592,226 | -0.31(-0.69%) |
Mar 11, 2013 | 43.81 | 44.42 | 43.47 | 44.39 | 4,934,315 | +0.63(+1.44%) |
Mar 08, 2013 | 44.25 | 44.28 | 43.27 | 43.76 | 5,184,213 | -0.18(-0.40%) |
Mar 07, 2013 | 43.89 | 44.17 | 43.62 | 43.94 | 6,020,921 | +0.09(+0.20%) |
Mar 06, 2013 | 43.83 | 44.08 | 43.56 | 43.85 | 7,777,964 | +0.29(+0.67%) |
Mar 05, 2013 | 43.28 | 44.29 | 43.14 | 43.56 | 13,381,803 | +0.67(+1.56%) |
Mar 04, 2013 | 41.77 | 42.98 | 41.77 | 42.89 | 11,693,703 | +1.01(+2.41%) |
Mar 01, 2013 | 40.54 | 41.94 | 40.54 | 41.88 | 14,093,522 | +0.68(+1.65%) |
Feb 28, 2013 | 40.98 | 41.69 | 40.97 | 41.20 | 8,018,510 | -0.45(-1.09%) |
Feb 27, 2013 | 41.45 | 41.77 | 41.11 | 41.65 | 8,151,958 | +0.10(+0.23%) |
Feb 26, 2013 | 41.40 | 41.67 | 40.93 | 41.56 | 7,623,682 | +0.54(+1.32%) |
Feb 25, 2013 | 42.35 | 42.44 | 41.02 | 41.02 | 7,898,290 | -1.19(-2.83%) |
Feb 22, 2013 | 42.48 | 42.52 | 41.92 | 42.21 | 7,055,280 | +0.06(+0.13%) |
Feb 21, 2013 | 42.10 | 42.32 | 41.85 | 42.15 | 7,805,212 | -0.05(-0.11%) |
Feb 20, 2013 | 42.19 | 42.78 | 41.90 | 42.20 | 14,993,702 | -0.69(-1.60%) |
Feb 19, 2013 | 43.59 | 43.60 | 42.78 | 42.89 | 12,295,140 | -0.73(-1.68%) |
Feb 15, 2013 | 45.29 | 45.29 | 43.34 | 43.62 | 12,116,202 | -1.26(-2.81%) |
Feb 14, 2013 | 44.37 | 44.91 | 44.20 | 44.88 | 8,210,806 | +0.42(+0.94%) |
Feb 13, 2013 | 45.05 | 45.29 | 44.45 | 44.46 | 9,148,835 | -0.57(-1.27%) |
Feb 12, 2013 | 45.55 | 45.64 | 44.67 | 45.04 | 10,477,014 | -0.62(-1.36%) |
Feb 11, 2013 | 46.04 | 46.09 | 45.48 | 45.66 | 4,788,117 | -0.58(-1.26%) |
Feb 08, 2013 | 46.33 | 46.47 | 45.93 | 46.24 | 4,623,627 | +0.06(+0.14%) |
Feb 07, 2013 | 46.63 | 46.70 | 45.85 | 46.17 | 6,229,810 | -0.19(-0.40%) |
Feb 06, 2013 | 45.81 | 46.72 | 45.75 | 46.36 | 5,786,718 | +0.87(+1.92%) |
Feb 04, 2013 | 45.26 | 45.72 | 45.18 | 45.49 | 4,979,298 | -0.09(-0.19%) |