Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 45.96 | 46.84 | 45.75 | 46.04 | 3,733,530 | +0.92(+2.04%) |
Apr 29, 2013 | 45.00 | 45.16 | 44.77 | 45.12 | 1,682,777 | +0.30(+0.67%) |
Apr 26, 2013 | 45.00 | 45.00 | 44.77 | 44.82 | 925,183 | -0.18(-0.40%) |
Apr 25, 2013 | 44.76 | 45.30 | 44.76 | 45.00 | 2,351,426 | +0.51(+1.15%) |
Apr 24, 2013 | 44.29 | 44.61 | 43.96 | 44.49 | 1,267,260 | +0.39(+0.88%) |
Apr 23, 2013 | 43.73 | 44.16 | 43.50 | 44.10 | 1,714,954 | +0.71(+1.64%) |
Apr 22, 2013 | 42.88 | 43.42 | 42.48 | 43.39 | 1,938,747 | +0.63(+1.47%) |
Apr 19, 2013 | 41.37 | 42.79 | 40.93 | 42.76 | 3,387,903 | +1.59(+3.86%) |
Apr 18, 2013 | 41.73 | 41.92 | 40.68 | 41.17 | 2,312,511 | -0.36(-0.87%) |
Apr 17, 2013 | 42.03 | 42.03 | 40.52 | 41.53 | 4,117,496 | -0.92(-2.17%) |
Apr 16, 2013 | 42.48 | 42.72 | 42.10 | 42.45 | 2,820,785 | +0.36(+0.86%) |
Apr 15, 2013 | 43.85 | 43.91 | 42.09 | 42.09 | 2,683,473 | -1.90(-4.32%) |
Apr 12, 2013 | 44.53 | 44.53 | 43.59 | 43.99 | 2,763,085 | -1.21(-2.68%) |
Apr 11, 2013 | 43.72 | 45.28 | 43.72 | 45.20 | 2,923,510 | +1.89(+4.36%) |
Apr 10, 2013 | 42.07 | 43.42 | 41.75 | 43.31 | 3,658,350 | +1.63(+3.91%) |
Apr 09, 2013 | 42.56 | 42.78 | 41.60 | 41.68 | 2,022,985 | -0.70(-1.65%) |
Apr 08, 2013 | 41.41 | 42.45 | 41.37 | 42.38 | 1,486,076 | +1.03(+2.49%) |
Apr 05, 2013 | 40.59 | 41.43 | 40.34 | 41.35 | 1,079,639 | +0.24(+0.58%) |
Apr 04, 2013 | 40.53 | 41.11 | 40.48 | 41.11 | 1,160,189 | +0.41(+1.01%) |
Apr 03, 2013 | 42.00 | 42.45 | 40.70 | 40.70 | 2,686,320 | -0.79(-1.90%) |
Apr 02, 2013 | 41.50 | 41.81 | 41.30 | 41.49 | 1,500,246 | +0.31(+0.75%) |
Apr 01, 2013 | 41.67 | 41.84 | 40.94 | 41.18 | 1,469,560 | -0.52(-1.25%) |
Mar 28, 2013 | 41.14 | 41.72 | 41.04 | 41.70 | 1,659,435 | +0.58(+1.41%) |
Mar 27, 2013 | 40.63 | 41.16 | 40.40 | 41.12 | 885,005 | +0.28(+0.69%) |
Mar 26, 2013 | 40.46 | 40.87 | 40.33 | 40.84 | 927,815 | +0.53(+1.31%) |
Mar 25, 2013 | 40.50 | 40.66 | 40.21 | 40.31 | 807,096 | -0.04(-0.10%) |
Mar 22, 2013 | 40.37 | 40.52 | 40.14 | 40.35 | 960,949 | +0.17(+0.42%) |
Mar 21, 2013 | 40.90 | 41.08 | 40.10 | 40.18 | 1,092,038 | -0.89(-2.17%) |
Mar 20, 2013 | 41.31 | 41.77 | 40.83 | 41.07 | 1,550,416 | +0.03(+0.07%) |
Mar 19, 2013 | 41.58 | 41.77 | 40.79 | 41.04 | 1,098,675 | -0.52(-1.25%) |
Mar 18, 2013 | 41.33 | 41.81 | 41.21 | 41.56 | 1,078,886 | -0.10(-0.24%) |
Mar 15, 2013 | 41.30 | 41.94 | 40.90 | 41.66 | 1,709,235 | +0.19(+0.46%) |
Mar 14, 2013 | 41.39 | 41.59 | 41.20 | 41.47 | 699,148 | +0.14(+0.34%) |
Mar 13, 2013 | 41.26 | 41.69 | 41.13 | 41.33 | 1,037,278 | +0.11(+0.27%) |
Mar 12, 2013 | 41.35 | 41.55 | 41.11 | 41.22 | 929,666 | -0.15(-0.36%) |
Mar 11, 2013 | 41.29 | 41.55 | 41.18 | 41.37 | 1,177,780 | -0.04(-0.10%) |
Mar 08, 2013 | 41.15 | 41.44 | 40.86 | 41.41 | 1,073,426 | +0.50(+1.22%) |
Mar 07, 2013 | 40.73 | 41.00 | 40.57 | 40.91 | 1,091,930 | +0.26(+0.64%) |
Mar 06, 2013 | 40.40 | 41.65 | 40.34 | 40.65 | 2,321,892 | +0.41(+1.02%) |
Mar 05, 2013 | 39.61 | 40.36 | 39.61 | 40.24 | 998,744 | +0.83(+2.11%) |
Mar 04, 2013 | 38.42 | 39.95 | 38.39 | 39.41 | 1,625,045 | +1.03(+2.68%) |
Mar 01, 2013 | 38.15 | 38.67 | 38.13 | 38.38 | 1,179,907 | -0.03(-0.08%) |
Feb 28, 2013 | 38.80 | 39.08 | 38.40 | 38.41 | 1,393,890 | -0.18(-0.47%) |
Feb 27, 2013 | 38.25 | 38.74 | 38.24 | 38.59 | 1,207,687 | +0.27(+0.70%) |
Feb 26, 2013 | 38.35 | 38.58 | 37.80 | 38.32 | 1,264,083 | +0.08(+0.21%) |
Feb 25, 2013 | 39.11 | 39.87 | 38.21 | 38.24 | 2,636,373 | -0.68(-1.75%) |
Feb 22, 2013 | 38.64 | 38.95 | 38.51 | 38.92 | 813,139 | +0.42(+1.09%) |
Feb 21, 2013 | 39.33 | 39.33 | 38.43 | 38.50 | 1,407,771 | -0.98(-2.48%) |
Feb 20, 2013 | 40.08 | 40.10 | 39.38 | 39.48 | 1,680,520 | -0.57(-1.42%) |
Feb 19, 2013 | 39.51 | 40.16 | 39.36 | 40.05 | 1,939,517 | +0.69(+1.75%) |
Feb 15, 2013 | 39.67 | 40.18 | 39.05 | 39.36 | 1,999,908 | -0.36(-0.91%) |
Feb 14, 2013 | 39.23 | 39.95 | 39.17 | 39.72 | 1,141,655 | +0.32(+0.81%) |
Feb 13, 2013 | 39.62 | 39.91 | 39.21 | 39.40 | 1,165,435 | -0.22(-0.56%) |
Feb 12, 2013 | 39.55 | 39.65 | 39.34 | 39.62 | 1,081,139 | +0.01(+0.03%) |
Feb 11, 2013 | 40.00 | 40.02 | 39.44 | 39.61 | 982,774 | -0.16(-0.40%) |
Feb 08, 2013 | 39.55 | 40.10 | 39.46 | 39.77 | 1,398,929 | +0.38(+0.96%) |
Feb 07, 2013 | 39.42 | 39.75 | 38.76 | 39.39 | 2,134,733 | -0.71(-1.77%) |
Feb 06, 2013 | 39.77 | 40.22 | 39.56 | 40.10 | 1,500,492 | +1.30(+3.35%) |
Feb 04, 2013 | 39.25 | 39.25 | 38.55 | 38.80 | 2,413,473 | -0.45(-1.15%) |