Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 45.13 | 45.29 | 44.89 | 45.27 | 1,443,894 | -0.01(-0.02%) |
Apr 29, 2013 | 45.13 | 45.36 | 45.07 | 45.27 | 864,018 | +0.25(+0.55%) |
Apr 26, 2013 | 45.15 | 45.16 | 44.94 | 45.03 | 1,125,751 | -0.13(-0.30%) |
Apr 25, 2013 | 45.11 | 45.31 | 45.00 | 45.16 | 1,166,225 | +0.15(+0.34%) |
Apr 24, 2013 | 45.10 | 45.11 | 44.90 | 45.01 | 993,457 | -0.02(-0.04%) |
Apr 23, 2013 | 44.75 | 45.05 | 44.59 | 45.03 | 1,273,903 | +0.40(+0.89%) |
Apr 22, 2013 | 44.54 | 44.73 | 44.21 | 44.63 | 1,218,244 | +0.15(+0.35%) |
Apr 19, 2013 | 44.08 | 44.51 | 44.04 | 44.47 | 1,114,960 | +0.46(+1.04%) |
Apr 18, 2013 | 44.22 | 44.29 | 43.85 | 44.02 | 922,765 | -0.09(-0.21%) |
Apr 17, 2013 | 44.37 | 44.42 | 43.86 | 44.11 | 1,391,359 | -0.49(-1.10%) |
Apr 16, 2013 | 44.13 | 44.61 | 44.13 | 44.60 | 1,447,476 | +0.69(+1.57%) |
Apr 15, 2013 | 44.84 | 44.84 | 43.90 | 43.91 | 1,676,716 | -1.08(-2.41%) |
Apr 12, 2013 | 44.94 | 45.06 | 44.82 | 44.99 | 1,422,148 | -0.08(-0.18%) |
Apr 11, 2013 | 44.95 | 45.19 | 44.90 | 45.07 | 1,377,568 | +0.18(+0.39%) |
Apr 10, 2013 | 44.52 | 44.91 | 44.48 | 44.90 | 1,290,752 | +0.50(+1.12%) |
Apr 09, 2013 | 44.42 | 44.55 | 44.23 | 44.40 | 2,552,991 | +0.06(+0.14%) |
Apr 08, 2013 | 44.02 | 44.34 | 43.91 | 44.34 | 1,132,415 | +0.31(+0.70%) |
Apr 05, 2013 | 43.75 | 44.08 | 43.66 | 44.03 | 2,446,584 | -0.13(-0.29%) |
Apr 04, 2013 | 43.91 | 44.18 | 43.91 | 44.16 | 1,143,314 | +0.31(+0.71%) |
Apr 03, 2013 | 44.35 | 44.39 | 43.75 | 43.85 | 1,196,494 | -0.46(-1.05%) |
Apr 02, 2013 | 44.35 | 44.45 | 44.19 | 44.31 | 1,124,662 | +0.09(+0.21%) |
Apr 01, 2013 | 44.41 | 44.45 | 44.09 | 44.22 | 1,358,703 | -0.20(-0.45%) |
Mar 28, 2013 | 44.06 | 44.49 | 44.06 | 44.42 | 1,339,900 | +0.31(+0.70%) |
Mar 27, 2013 | 44.00 | 44.13 | 43.82 | 44.11 | 1,246,544 | -0.07(-0.17%) |
Mar 26, 2013 | 43.92 | 44.18 | 43.92 | 44.18 | 1,049,918 | +0.38(+0.88%) |
Mar 25, 2013 | 44.02 | 44.12 | 43.65 | 43.80 | 1,909,508 | -0.11(-0.26%) |
Mar 22, 2013 | 43.75 | 43.93 | 43.73 | 43.91 | 1,123,349 | +0.26(+0.59%) |
Mar 21, 2013 | 43.81 | 43.90 | 43.55 | 43.66 | 1,320,461 | -0.30(-0.67%) |
Mar 20, 2013 | 43.81 | 44.00 | 43.77 | 43.95 | 1,793,443 | +0.34(+0.79%) |
Mar 19, 2013 | 43.61 | 43.73 | 43.33 | 43.61 | 1,385,733 | +0.06(+0.14%) |
Mar 18, 2013 | 43.46 | 43.70 | 43.33 | 43.55 | 3,007,520 | -0.22(-0.49%) |
Mar 15, 2013 | 43.79 | 43.79 | 43.59 | 43.77 | 1,109,757 | -0.08(-0.19%) |
Mar 14, 2013 | 43.64 | 43.85 | 43.64 | 43.85 | 2,388,166 | +0.26(+0.60%) |
Mar 13, 2013 | 43.52 | 43.64 | 43.38 | 43.59 | 1,382,731 | +0.11(+0.26%) |
Mar 12, 2013 | 43.52 | 43.55 | 43.36 | 43.48 | 1,652,956 | -0.03(-0.08%) |
Mar 11, 2013 | 43.30 | 43.52 | 43.27 | 43.51 | 1,348,453 | +0.23(+0.54%) |
Mar 08, 2013 | 43.23 | 43.31 | 43.06 | 43.27 | 1,505,154 | +0.20(+0.47%) |
Mar 07, 2013 | 43.11 | 43.15 | 43.04 | 43.07 | 2,053,020 | +0.03(+0.08%) |
Mar 06, 2013 | 43.10 | 43.18 | 42.97 | 43.04 | 1,571,135 | +0.01(+0.03%) |
Mar 05, 2013 | 42.89 | 43.08 | 42.85 | 43.03 | 2,433,325 | +0.31(+0.74%) |
Mar 04, 2013 | 42.41 | 42.71 | 42.34 | 42.71 | 1,397,855 | +0.26(+0.62%) |
Mar 01, 2013 | 42.24 | 42.47 | 42.01 | 42.45 | 1,447,857 | +0.11(+0.25%) |
Feb 28, 2013 | 42.50 | 42.67 | 42.34 | 42.34 | 1,397,559 | -0.05(-0.11%) |
Feb 27, 2013 | 41.92 | 42.48 | 41.84 | 42.39 | 1,533,050 | +0.48(+1.13%) |
Feb 26, 2013 | 41.82 | 41.96 | 41.66 | 41.92 | 1,277,674 | -0.44(-1.04%) |
Feb 22, 2013 | 42.11 | 42.36 | 42.07 | 42.36 | 1,222,063 | +0.39(+0.94%) |
Feb 21, 2013 | 42.06 | 42.18 | 41.86 | 41.96 | 1,343,274 | -0.24(-0.57%) |
Feb 20, 2013 | 42.61 | 42.61 | 42.20 | 42.20 | 1,876,891 | -0.42(-0.97%) |
Feb 19, 2013 | 42.39 | 42.63 | 42.39 | 42.62 | 1,516,201 | +0.23(+0.54%) |
Feb 15, 2013 | 42.30 | 42.42 | 42.24 | 42.39 | 962,184 | +0.16(+0.38%) |
Feb 14, 2013 | 42.08 | 42.26 | 42.04 | 42.23 | 924,123 | +0.13(+0.30%) |
Feb 13, 2013 | 42.09 | 42.15 | 41.99 | 42.10 | 1,337,707 | +0.08(+0.19%) |
Feb 12, 2013 | 41.95 | 42.06 | 41.90 | 42.02 | 1,041,162 | +0.11(+0.27%) |
Feb 11, 2013 | 41.92 | 41.96 | 41.82 | 41.91 | 928,433 | -0.02(-0.05%) |
Feb 08, 2013 | 41.84 | 41.97 | 41.84 | 41.93 | 1,318,419 | +0.12(+0.29%) |
Feb 07, 2013 | 41.86 | 41.96 | 41.57 | 41.81 | 1,157,195 | +0.00(+0.00%) |
Feb 06, 2013 | 41.55 | 41.83 | 41.48 | 41.81 | 1,192,994 | +0.44(+1.05%) |
Feb 04, 2013 | 41.61 | 41.63 | 41.34 | 41.37 | 1,277,509 | -0.41(-0.98%) |