Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 42.72 | 42.90 | 41.40 | 42.04 | 7,911,704 | -0.59(-1.38%) |
Apr 29, 2013 | 42.75 | 42.97 | 42.41 | 42.63 | 4,994,153 | +0.14(+0.32%) |
Apr 26, 2013 | 42.66 | 42.82 | 42.17 | 42.49 | 4,399,425 | -0.21(-0.48%) |
Apr 25, 2013 | 42.79 | 43.52 | 42.61 | 42.70 | 6,355,712 | +0.06(+0.13%) |
Apr 24, 2013 | 42.36 | 43.49 | 42.29 | 42.64 | 6,917,422 | +0.46(+1.10%) |
Apr 23, 2013 | 41.10 | 42.37 | 40.95 | 42.18 | 7,711,989 | +1.19(+2.89%) |
Apr 22, 2013 | 40.09 | 41.62 | 40.06 | 40.99 | 5,305,192 | +1.10(+2.75%) |
Apr 19, 2013 | 40.10 | 40.10 | 38.95 | 39.90 | 7,314,487 | +0.42(+1.07%) |
Apr 18, 2013 | 39.95 | 40.38 | 38.72 | 39.48 | 6,188,865 | -0.52(-1.31%) |
Apr 17, 2013 | 40.39 | 40.55 | 39.43 | 40.00 | 6,671,792 | -0.89(-2.18%) |
Apr 16, 2013 | 40.11 | 40.92 | 39.85 | 40.89 | 8,182,683 | +1.21(+3.06%) |
Apr 15, 2013 | 40.82 | 41.38 | 39.37 | 39.68 | 11,449,754 | -2.17(-5.19%) |
Apr 12, 2013 | 42.33 | 42.59 | 40.75 | 41.85 | 12,044,146 | -0.92(-2.16%) |
Apr 11, 2013 | 44.02 | 44.05 | 42.64 | 42.77 | 8,995,560 | -1.28(-2.90%) |
Apr 10, 2013 | 44.68 | 44.98 | 43.49 | 44.05 | 8,707,051 | -0.55(-1.24%) |
Apr 09, 2013 | 44.11 | 44.99 | 43.36 | 44.60 | 6,222,090 | +0.72(+1.63%) |
Apr 08, 2013 | 42.97 | 44.01 | 42.70 | 43.88 | 5,754,408 | +0.90(+2.10%) |
Apr 05, 2013 | 42.26 | 43.44 | 41.52 | 42.98 | 7,668,754 | -0.06(-0.13%) |
Apr 04, 2013 | 43.16 | 44.11 | 42.72 | 43.04 | 8,899,995 | -0.05(-0.11%) |
Apr 03, 2013 | 46.11 | 46.13 | 42.40 | 43.08 | 20,337,840 | -3.02(-6.55%) |
Apr 02, 2013 | 48.40 | 48.42 | 46.01 | 46.11 | 8,233,813 | -1.74(-3.63%) |
Apr 01, 2013 | 48.28 | 48.42 | 47.41 | 47.84 | 4,371,642 | -0.42(-0.87%) |
Mar 28, 2013 | 47.17 | 48.64 | 46.88 | 48.26 | 9,024,336 | +1.17(+2.49%) |
Mar 27, 2013 | 46.31 | 47.11 | 45.84 | 47.09 | 5,685,067 | +0.71(+1.53%) |
Mar 26, 2013 | 46.20 | 46.50 | 45.78 | 46.38 | 4,702,240 | +0.26(+0.57%) |
Mar 25, 2013 | 46.86 | 47.39 | 45.97 | 46.12 | 5,661,527 | -0.48(-1.02%) |
Mar 22, 2013 | 46.19 | 46.76 | 46.11 | 46.59 | 3,844,017 | +0.50(+1.09%) |
Mar 21, 2013 | 46.22 | 46.80 | 45.60 | 46.09 | 4,921,593 | -0.50(-1.07%) |
Mar 20, 2013 | 45.53 | 47.21 | 45.49 | 46.59 | 7,376,599 | +1.47(+3.26%) |
Mar 19, 2013 | 44.75 | 45.77 | 44.60 | 45.12 | 5,979,169 | +0.26(+0.58%) |
Mar 18, 2013 | 43.68 | 45.04 | 43.46 | 44.86 | 5,282,588 | +0.61(+1.37%) |
Mar 15, 2013 | 44.48 | 45.00 | 44.22 | 44.25 | 8,674,280 | -0.55(-1.23%) |
Mar 14, 2013 | 44.81 | 45.15 | 44.35 | 44.80 | 5,562,281 | +0.28(+0.62%) |
Mar 13, 2013 | 45.44 | 45.55 | 44.28 | 44.53 | 6,936,673 | -1.15(-2.52%) |
Mar 12, 2013 | 45.29 | 45.80 | 44.98 | 45.68 | 5,994,181 | +0.37(+0.81%) |
Mar 11, 2013 | 45.46 | 45.58 | 44.10 | 45.31 | 7,200,451 | -0.23(-0.52%) |
Mar 08, 2013 | 45.58 | 45.72 | 45.25 | 45.55 | 5,864,458 | +0.11(+0.24%) |
Mar 07, 2013 | 45.45 | 45.61 | 44.69 | 45.44 | 4,972,136 | -0.12(-0.27%) |
Mar 06, 2013 | 45.53 | 46.20 | 45.11 | 45.56 | 4,247,421 | +0.19(+0.43%) |
Mar 05, 2013 | 45.55 | 45.56 | 44.50 | 45.37 | 5,683,328 | +0.06(+0.14%) |
Mar 04, 2013 | 44.04 | 45.35 | 43.83 | 45.30 | 5,449,401 | +1.23(+2.79%) |
Mar 01, 2013 | 43.26 | 44.10 | 42.90 | 44.08 | 4,566,904 | +0.65(+1.49%) |
Feb 28, 2013 | 42.82 | 44.33 | 42.77 | 43.43 | 6,127,398 | -0.02(-0.05%) |
Feb 27, 2013 | 42.28 | 43.54 | 42.08 | 43.45 | 3,742,207 | +1.21(+2.87%) |
Feb 26, 2013 | 42.41 | 42.55 | 41.34 | 42.24 | 6,301,711 | -1.99(-4.49%) |
Feb 22, 2013 | 43.30 | 44.23 | 43.12 | 44.22 | 4,420,620 | +1.26(+2.92%) |
Feb 21, 2013 | 42.99 | 43.40 | 42.23 | 42.97 | 7,292,896 | -0.24(-0.56%) |
Feb 20, 2013 | 44.66 | 44.80 | 43.14 | 43.21 | 7,026,924 | -1.46(-3.27%) |
Feb 19, 2013 | 44.16 | 44.76 | 43.83 | 44.67 | 4,483,115 | +0.41(+0.92%) |
Feb 15, 2013 | 44.53 | 45.10 | 43.82 | 44.26 | 5,492,181 | -0.46(-1.02%) |
Feb 14, 2013 | 43.99 | 44.78 | 43.97 | 44.72 | 5,160,988 | +0.50(+1.12%) |
Feb 13, 2013 | 44.49 | 44.49 | 44.04 | 44.22 | 4,026,024 | -0.22(-0.50%) |
Feb 12, 2013 | 44.57 | 44.68 | 43.99 | 44.44 | 5,366,852 | +0.17(+0.39%) |
Feb 11, 2013 | 44.15 | 44.60 | 43.95 | 44.27 | 4,490,917 | +0.11(+0.25%) |
Feb 08, 2013 | 43.74 | 45.00 | 43.61 | 44.16 | 6,880,803 | +0.52(+1.20%) |
Feb 07, 2013 | 42.68 | 43.69 | 42.08 | 43.64 | 6,368,276 | +1.06(+2.50%) |
Feb 06, 2013 | 41.93 | 43.11 | 41.88 | 42.57 | 7,347,191 | +0.34(+0.82%) |
Feb 04, 2013 | 42.86 | 42.94 | 42.19 | 42.23 | 5,503,999 | -1.06(-2.44%) |