Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 42.38 | 42.56 | 41.07 | 41.71 | 7,974,582 | -0.58(-1.38%) |
Apr 29, 2013 | 42.41 | 42.63 | 42.07 | 42.29 | 5,033,844 | +0.14(+0.32%) |
Apr 26, 2013 | 42.33 | 42.48 | 41.84 | 42.16 | 4,434,389 | -0.21(-0.48%) |
Apr 25, 2013 | 42.46 | 43.18 | 42.28 | 42.36 | 6,406,223 | +0.05(+0.13%) |
Apr 24, 2013 | 42.03 | 43.15 | 41.96 | 42.31 | 6,972,398 | +0.46(+1.10%) |
Apr 23, 2013 | 40.78 | 42.03 | 40.62 | 41.85 | 7,773,280 | +1.18(+2.89%) |
Apr 22, 2013 | 39.77 | 41.29 | 39.74 | 40.67 | 5,347,355 | +1.09(+2.75%) |
Apr 19, 2013 | 39.79 | 39.79 | 38.64 | 39.58 | 7,372,618 | +0.42(+1.07%) |
Apr 18, 2013 | 39.64 | 40.06 | 38.41 | 39.17 | 6,238,051 | -0.52(-1.31%) |
Apr 17, 2013 | 40.07 | 40.23 | 39.12 | 39.69 | 6,724,815 | -0.88(-2.18%) |
Apr 16, 2013 | 39.79 | 40.60 | 39.53 | 40.57 | 8,247,714 | +1.20(+3.06%) |
Apr 15, 2013 | 40.50 | 41.05 | 39.06 | 39.36 | 11,540,751 | -2.16(-5.19%) |
Apr 12, 2013 | 42.00 | 42.25 | 40.42 | 41.52 | 12,139,866 | -0.92(-2.16%) |
Apr 11, 2013 | 43.67 | 43.70 | 42.30 | 42.44 | 9,067,052 | -1.27(-2.90%) |
Apr 10, 2013 | 44.33 | 44.63 | 43.15 | 43.70 | 8,776,250 | -0.55(-1.24%) |
Apr 09, 2013 | 43.76 | 44.64 | 43.02 | 44.25 | 6,271,540 | +0.71(+1.63%) |
Apr 08, 2013 | 42.63 | 43.66 | 42.36 | 43.54 | 5,800,141 | +0.90(+2.10%) |
Apr 05, 2013 | 41.92 | 43.09 | 41.20 | 42.64 | 7,729,701 | -0.05(-0.13%) |
Apr 04, 2013 | 42.82 | 43.76 | 42.39 | 42.70 | 8,970,728 | -0.05(-0.11%) |
Apr 03, 2013 | 45.74 | 45.77 | 42.07 | 42.74 | 20,499,474 | -3.00(-6.55%) |
Apr 02, 2013 | 48.02 | 48.04 | 45.65 | 45.74 | 8,299,251 | -1.72(-3.63%) |
Apr 01, 2013 | 47.90 | 48.03 | 47.04 | 47.47 | 4,406,386 | -0.42(-0.87%) |
Mar 28, 2013 | 46.80 | 48.26 | 46.51 | 47.88 | 9,096,056 | +1.16(+2.49%) |
Mar 27, 2013 | 45.94 | 46.73 | 45.48 | 46.72 | 5,730,249 | +0.70(+1.53%) |
Mar 26, 2013 | 45.84 | 46.13 | 45.42 | 46.02 | 4,739,611 | +0.26(+0.57%) |
Mar 25, 2013 | 46.49 | 47.01 | 45.61 | 45.76 | 5,706,521 | -0.47(-1.02%) |
Mar 22, 2013 | 45.83 | 46.39 | 45.74 | 46.23 | 3,874,567 | +0.50(+1.09%) |
Mar 21, 2013 | 45.85 | 46.43 | 45.24 | 45.73 | 4,960,707 | -0.49(-1.07%) |
Mar 20, 2013 | 45.17 | 46.84 | 45.13 | 46.22 | 7,435,224 | +1.46(+3.26%) |
Mar 19, 2013 | 44.40 | 45.41 | 44.25 | 44.76 | 6,026,689 | +0.26(+0.58%) |
Mar 18, 2013 | 43.33 | 44.68 | 43.12 | 44.50 | 5,324,571 | +0.60(+1.37%) |
Mar 15, 2013 | 44.13 | 44.65 | 43.87 | 43.90 | 8,743,218 | -0.55(-1.23%) |
Mar 14, 2013 | 44.46 | 44.79 | 44.00 | 44.45 | 5,606,487 | +0.27(+0.62%) |
Mar 13, 2013 | 45.08 | 45.19 | 43.94 | 44.17 | 6,991,802 | -1.14(-2.52%) |
Mar 12, 2013 | 44.93 | 45.44 | 44.63 | 45.32 | 6,041,820 | +0.36(+0.81%) |
Mar 11, 2013 | 45.10 | 45.22 | 43.76 | 44.95 | 7,257,676 | -0.23(-0.51%) |
Mar 08, 2013 | 45.22 | 45.36 | 44.89 | 45.19 | 5,911,066 | +0.11(+0.24%) |
Mar 07, 2013 | 45.09 | 45.25 | 44.34 | 45.08 | 5,011,652 | -0.12(-0.27%) |
Mar 06, 2013 | 45.17 | 45.83 | 44.76 | 45.20 | 4,281,177 | +0.19(+0.43%) |
Mar 05, 2013 | 45.19 | 45.20 | 44.15 | 45.01 | 5,728,496 | +0.06(+0.14%) |
Mar 04, 2013 | 43.69 | 44.99 | 43.48 | 44.95 | 5,492,710 | +1.22(+2.79%) |
Mar 01, 2013 | 42.92 | 43.75 | 42.56 | 43.73 | 4,603,199 | +0.64(+1.49%) |
Feb 28, 2013 | 42.48 | 43.98 | 42.43 | 43.09 | 6,176,096 | -0.02(-0.05%) |
Feb 27, 2013 | 41.95 | 43.20 | 41.75 | 43.11 | 3,771,948 | +1.20(+2.87%) |
Feb 26, 2013 | 42.07 | 42.22 | 41.02 | 41.90 | 6,351,793 | -1.97(-4.49%) |
Feb 22, 2013 | 42.96 | 43.88 | 42.78 | 43.87 | 4,455,753 | +1.25(+2.92%) |
Feb 21, 2013 | 42.65 | 43.06 | 41.90 | 42.63 | 7,350,856 | -0.24(-0.56%) |
Feb 20, 2013 | 44.31 | 44.44 | 42.80 | 42.87 | 7,082,770 | -1.45(-3.27%) |
Feb 19, 2013 | 43.81 | 44.41 | 43.48 | 44.32 | 4,518,744 | +0.40(+0.92%) |
Feb 15, 2013 | 44.17 | 44.74 | 43.48 | 43.91 | 5,535,830 | -0.45(-1.02%) |
Feb 14, 2013 | 43.64 | 44.43 | 43.63 | 44.37 | 5,202,004 | +0.49(+1.12%) |
Feb 13, 2013 | 44.14 | 44.14 | 43.70 | 43.87 | 4,058,021 | -0.22(-0.50%) |
Feb 12, 2013 | 44.22 | 44.33 | 43.65 | 44.09 | 5,409,505 | +0.17(+0.39%) |
Feb 11, 2013 | 43.80 | 44.25 | 43.61 | 43.92 | 4,526,609 | +0.11(+0.25%) |
Feb 08, 2013 | 43.39 | 44.65 | 43.26 | 43.81 | 6,935,488 | +0.52(+1.20%) |
Feb 07, 2013 | 42.35 | 43.35 | 41.75 | 43.29 | 6,418,888 | +1.05(+2.50%) |
Feb 06, 2013 | 41.60 | 42.77 | 41.55 | 42.24 | 7,405,583 | +0.34(+0.82%) |
Feb 04, 2013 | 42.52 | 42.60 | 41.85 | 41.90 | 5,547,742 | -1.05(-2.44%) |