Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.35 | 44.24 | 43.20 | 43.81 | 7,104,939 | +0.51(+1.18%) |
Apr 29, 2013 | 43.14 | 43.43 | 43.05 | 43.30 | 2,926,339 | +0.21(+0.48%) |
Apr 26, 2013 | 43.41 | 43.45 | 43.09 | 43.10 | 3,657,354 | -0.36(-0.83%) |
Apr 25, 2013 | 43.17 | 43.80 | 43.02 | 43.45 | 3,645,093 | +0.35(+0.80%) |
Apr 24, 2013 | 42.61 | 43.33 | 42.44 | 43.11 | 5,277,864 | +0.63(+1.47%) |
Apr 23, 2013 | 42.67 | 42.79 | 42.05 | 42.48 | 6,125,900 | +0.07(+0.17%) |
Apr 22, 2013 | 42.51 | 42.72 | 42.06 | 42.41 | 3,316,037 | -0.08(-0.19%) |
Apr 19, 2013 | 41.96 | 42.53 | 41.79 | 42.49 | 4,911,263 | +0.75(+1.81%) |
Apr 18, 2013 | 41.67 | 42.10 | 41.42 | 41.74 | 12,644,059 | -1.22(-2.83%) |
Apr 17, 2013 | 43.61 | 43.66 | 42.84 | 42.95 | 4,744,459 | -0.88(-2.00%) |
Apr 16, 2013 | 43.31 | 43.84 | 43.19 | 43.83 | 3,092,733 | +0.75(+1.75%) |
Apr 15, 2013 | 44.06 | 44.27 | 43.07 | 43.07 | 4,011,098 | -1.19(-2.68%) |
Apr 12, 2013 | 44.42 | 44.56 | 43.97 | 44.26 | 2,339,631 | -0.27(-0.61%) |
Apr 11, 2013 | 44.40 | 44.66 | 44.25 | 44.53 | 3,294,740 | +0.11(+0.26%) |
Apr 10, 2013 | 43.67 | 44.46 | 43.48 | 44.42 | 3,276,134 | +0.89(+2.05%) |
Apr 09, 2013 | 43.73 | 43.75 | 43.27 | 43.53 | 3,605,720 | -0.17(-0.38%) |
Apr 08, 2013 | 43.52 | 43.78 | 43.42 | 43.69 | 2,378,410 | +0.16(+0.36%) |
Apr 05, 2013 | 43.15 | 43.56 | 42.98 | 43.53 | 3,754,000 | -0.14(-0.33%) |
Apr 04, 2013 | 43.98 | 44.19 | 43.58 | 43.68 | 4,554,834 | -0.24(-0.56%) |
Apr 03, 2013 | 44.46 | 44.50 | 43.75 | 43.92 | 4,907,616 | -0.47(-1.05%) |
Apr 02, 2013 | 44.58 | 44.61 | 44.26 | 44.39 | 3,602,091 | -0.04(-0.08%) |
Apr 01, 2013 | 44.48 | 44.65 | 44.22 | 44.43 | 3,044,629 | -0.26(-0.58%) |
Mar 28, 2013 | 44.46 | 44.74 | 44.28 | 44.68 | 3,544,099 | +0.22(+0.50%) |
Mar 27, 2013 | 44.20 | 44.48 | 44.07 | 44.46 | 2,594,578 | +0.00(+0.00%) |
Mar 26, 2013 | 44.16 | 44.48 | 44.05 | 44.46 | 2,491,393 | +0.59(+1.35%) |
Mar 25, 2013 | 44.41 | 44.57 | 43.63 | 43.87 | 3,975,272 | -0.45(-1.02%) |
Mar 22, 2013 | 44.04 | 44.40 | 43.92 | 44.32 | 3,226,805 | +0.34(+0.78%) |
Mar 21, 2013 | 43.89 | 44.34 | 43.83 | 43.98 | 3,180,871 | -0.09(-0.20%) |
Mar 20, 2013 | 44.18 | 44.41 | 43.91 | 44.06 | 4,026,598 | +0.02(+0.05%) |
Mar 19, 2013 | 44.57 | 44.73 | 43.81 | 44.04 | 4,839,975 | -0.38(-0.86%) |
Mar 18, 2013 | 44.54 | 44.70 | 44.32 | 44.42 | 3,471,533 | -0.60(-1.34%) |
Mar 15, 2013 | 44.72 | 45.20 | 44.67 | 45.03 | 5,876,230 | +0.04(+0.08%) |
Mar 14, 2013 | 44.74 | 44.99 | 44.72 | 44.99 | 2,505,533 | +0.34(+0.77%) |
Mar 13, 2013 | 44.67 | 44.72 | 44.43 | 44.64 | 2,745,439 | -0.03(-0.06%) |
Mar 12, 2013 | 44.77 | 44.90 | 44.46 | 44.67 | 3,943,818 | -0.07(-0.16%) |
Mar 11, 2013 | 44.52 | 44.77 | 44.51 | 44.74 | 2,422,463 | +0.23(+0.52%) |
Mar 08, 2013 | 44.44 | 44.61 | 44.23 | 44.51 | 3,112,739 | +0.37(+0.85%) |
Mar 07, 2013 | 44.49 | 44.56 | 44.13 | 44.14 | 2,851,826 | -0.25(-0.57%) |
Mar 06, 2013 | 44.79 | 44.89 | 44.32 | 44.39 | 3,250,551 | -0.32(-0.72%) |
Mar 05, 2013 | 44.44 | 44.87 | 44.36 | 44.72 | 2,821,302 | +0.40(+0.91%) |
Mar 04, 2013 | 44.21 | 44.33 | 43.76 | 44.31 | 2,809,117 | +0.06(+0.15%) |
Mar 01, 2013 | 44.02 | 44.39 | 43.80 | 44.25 | 3,263,973 | -0.02(-0.05%) |
Feb 28, 2013 | 44.23 | 44.55 | 43.93 | 44.27 | 3,573,166 | +0.26(+0.59%) |
Feb 27, 2013 | 43.37 | 44.19 | 43.29 | 44.01 | 3,200,919 | +0.68(+1.56%) |
Feb 26, 2013 | 43.22 | 43.52 | 43.21 | 43.34 | 2,961,822 | +0.29(+0.68%) |
Feb 25, 2013 | 44.21 | 44.34 | 43.03 | 43.04 | 4,472,795 | -1.13(-2.55%) |
Feb 22, 2013 | 43.92 | 44.17 | 43.85 | 44.17 | 2,999,423 | +0.34(+0.77%) |
Feb 21, 2013 | 43.63 | 43.98 | 43.54 | 43.83 | 3,803,434 | +0.01(+0.03%) |
Feb 20, 2013 | 44.46 | 44.56 | 43.76 | 43.82 | 5,443,013 | -0.60(-1.34%) |
Feb 19, 2013 | 44.38 | 44.66 | 44.23 | 44.41 | 2,778,314 | +0.09(+0.19%) |
Feb 15, 2013 | 43.97 | 44.49 | 43.72 | 44.33 | 5,096,129 | +0.37(+0.85%) |
Feb 14, 2013 | 43.68 | 44.10 | 43.49 | 43.95 | 3,881,121 | +0.10(+0.23%) |
Feb 13, 2013 | 43.98 | 44.06 | 43.53 | 43.85 | 3,325,436 | +0.04(+0.08%) |
Feb 12, 2013 | 43.73 | 43.96 | 43.61 | 43.82 | 3,186,438 | +0.21(+0.48%) |
Feb 11, 2013 | 43.68 | 43.72 | 43.36 | 43.61 | 2,599,117 | -0.09(-0.21%) |
Feb 08, 2013 | 43.23 | 43.70 | 43.19 | 43.70 | 2,132,223 | +0.46(+1.06%) |
Feb 07, 2013 | 43.54 | 43.57 | 43.02 | 43.24 | 3,429,825 | -0.19(-0.43%) |
Feb 06, 2013 | 43.06 | 43.50 | 43.06 | 43.43 | 3,174,630 | +0.34(+0.78%) |
Feb 04, 2013 | 43.26 | 43.38 | 43.04 | 43.09 | 3,401,388 | -0.37(-0.84%) |