Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.91 | 41.08 | 40.77 | 40.91 | 18,565,144 | +0.04(+0.09%) |
Apr 29, 2013 | 40.95 | 40.97 | 40.38 | 40.88 | 19,900,896 | +0.11(+0.27%) |
Apr 26, 2013 | 40.34 | 41.12 | 40.29 | 40.77 | 25,623,946 | +0.48(+1.18%) |
Apr 25, 2013 | 40.77 | 40.80 | 40.22 | 40.29 | 22,590,884 | -0.02(-0.05%) |
Apr 24, 2013 | 39.81 | 40.44 | 39.74 | 40.31 | 28,055,640 | +0.84(+2.14%) |
Apr 23, 2013 | 39.56 | 39.81 | 39.21 | 39.46 | 35,684,712 | +0.28(+0.70%) |
Apr 22, 2013 | 39.78 | 39.79 | 38.75 | 39.19 | 47,833,876 | -0.73(-1.84%) |
Apr 19, 2013 | 40.27 | 40.44 | 39.67 | 39.92 | 59,292,524 | -1.69(-4.06%) |
Apr 18, 2013 | 41.78 | 41.93 | 41.43 | 41.61 | 22,426,406 | -0.17(-0.40%) |
Apr 17, 2013 | 42.14 | 42.27 | 41.57 | 41.78 | 23,249,216 | -0.62(-1.47%) |
Apr 16, 2013 | 42.35 | 42.40 | 42.03 | 42.40 | 19,614,070 | +0.53(+1.27%) |
Apr 15, 2013 | 42.73 | 42.77 | 41.87 | 41.87 | 25,310,180 | -1.19(-2.77%) |
Apr 12, 2013 | 43.12 | 43.30 | 42.82 | 43.06 | 14,838,025 | -0.24(-0.55%) |
Apr 11, 2013 | 43.23 | 43.54 | 43.01 | 43.30 | 14,755,772 | +0.02(+0.04%) |
Apr 10, 2013 | 42.40 | 43.41 | 42.33 | 43.28 | 21,668,972 | +0.95(+2.26%) |
Apr 09, 2013 | 42.68 | 42.68 | 42.03 | 42.33 | 17,229,294 | -0.11(-0.26%) |
Apr 08, 2013 | 42.27 | 42.44 | 41.90 | 42.44 | 16,600,659 | +0.35(+0.83%) |
Apr 05, 2013 | 41.85 | 42.11 | 41.78 | 42.09 | 17,111,148 | -0.28(-0.65%) |
Apr 04, 2013 | 42.23 | 42.46 | 42.14 | 42.36 | 16,601,316 | +0.15(+0.35%) |
Apr 03, 2013 | 42.91 | 42.95 | 42.07 | 42.22 | 28,643,568 | -0.62(-1.46%) |
Apr 02, 2013 | 42.53 | 42.90 | 42.42 | 42.84 | 15,897,516 | +0.48(+1.13%) |
Apr 01, 2013 | 42.27 | 42.40 | 42.16 | 42.36 | 14,963,137 | -0.07(-0.17%) |
Mar 28, 2013 | 42.47 | 42.57 | 42.20 | 42.44 | 16,972,656 | +0.04(+0.09%) |
Mar 27, 2013 | 42.25 | 42.47 | 41.94 | 42.40 | 14,978,171 | -0.04(-0.09%) |
Mar 26, 2013 | 42.71 | 42.77 | 42.23 | 42.44 | 17,626,418 | -0.22(-0.52%) |
Mar 25, 2013 | 43.04 | 43.10 | 42.31 | 42.66 | 22,709,006 | -0.24(-0.56%) |
Mar 22, 2013 | 42.80 | 42.95 | 42.73 | 42.90 | 16,674,437 | +0.15(+0.34%) |
Mar 21, 2013 | 42.99 | 43.32 | 42.75 | 42.75 | 20,997,870 | -0.31(-0.72%) |
Mar 20, 2013 | 43.56 | 43.69 | 42.82 | 43.06 | 21,371,496 | +0.26(+0.60%) |
Mar 19, 2013 | 42.77 | 42.88 | 42.53 | 42.80 | 19,694,200 | +0.13(+0.30%) |
Mar 18, 2013 | 42.53 | 42.86 | 42.46 | 42.68 | 18,360,040 | -0.35(-0.81%) |
Mar 15, 2013 | 43.02 | 43.54 | 42.88 | 43.02 | 32,068,590 | -0.46(-1.06%) |
Mar 14, 2013 | 43.23 | 43.61 | 43.15 | 43.48 | 18,869,820 | +0.37(+0.85%) |
Mar 13, 2013 | 43.02 | 43.17 | 42.95 | 43.12 | 13,158,953 | +0.15(+0.34%) |
Mar 12, 2013 | 43.30 | 43.32 | 42.82 | 42.97 | 19,937,988 | -0.39(-0.89%) |
Mar 11, 2013 | 43.48 | 43.59 | 43.04 | 43.35 | 19,039,508 | -0.28(-0.63%) |
Mar 08, 2013 | 43.80 | 43.87 | 43.46 | 43.63 | 15,777,094 | +0.17(+0.38%) |
Mar 07, 2013 | 43.50 | 43.74 | 43.45 | 43.46 | 12,506,983 | +0.02(+0.04%) |
Mar 06, 2013 | 43.76 | 43.76 | 43.45 | 43.45 | 17,182,752 | +0.15(+0.34%) |
Mar 05, 2013 | 43.06 | 43.52 | 43.02 | 43.30 | 19,466,366 | +0.59(+1.38%) |
Mar 04, 2013 | 42.49 | 42.73 | 42.27 | 42.71 | 13,863,156 | +0.15(+0.35%) |
Mar 01, 2013 | 42.25 | 42.84 | 42.22 | 42.57 | 22,462,110 | -0.06(-0.13%) |
Feb 28, 2013 | 42.85 | 42.93 | 42.58 | 42.62 | 21,604,132 | -0.28(-0.64%) |
Feb 27, 2013 | 42.25 | 42.95 | 42.22 | 42.90 | 16,167,575 | +0.59(+1.39%) |
Feb 26, 2013 | 42.16 | 42.49 | 42.05 | 42.31 | 22,509,180 | +0.44(+1.05%) |
Feb 25, 2013 | 43.13 | 43.19 | 41.87 | 41.87 | 28,121,380 | -1.06(-2.48%) |
Feb 22, 2013 | 42.86 | 43.04 | 42.64 | 42.93 | 15,170,308 | +0.24(+0.56%) |
Feb 21, 2013 | 42.55 | 42.86 | 42.44 | 42.69 | 26,005,534 | +1.40(+3.38%) |
Feb 20, 2013 | 41.83 | 41.90 | 41.19 | 41.30 | 21,593,110 | -0.60(-1.43%) |
Feb 19, 2013 | 41.32 | 41.90 | 41.30 | 41.90 | 23,365,180 | +0.81(+1.98%) |
Feb 15, 2013 | 41.42 | 41.54 | 40.98 | 41.09 | 22,272,530 | -0.21(-0.51%) |
Feb 14, 2013 | 41.02 | 41.44 | 40.77 | 41.30 | 30,608,160 | +0.04(+0.09%) |
Feb 13, 2013 | 40.77 | 41.42 | 40.65 | 41.26 | 48,145,956 | +1.43(+3.59%) |
Feb 12, 2013 | 39.66 | 39.96 | 39.66 | 39.83 | 19,367,690 | +0.23(+0.58%) |
Feb 11, 2013 | 39.67 | 39.71 | 39.43 | 39.60 | 11,188,976 | -0.09(-0.22%) |
Feb 08, 2013 | 39.69 | 39.80 | 39.60 | 39.69 | 13,847,420 | +0.04(+0.09%) |
Feb 07, 2013 | 39.69 | 39.71 | 39.29 | 39.66 | 21,725,286 | +0.07(+0.18%) |
Feb 06, 2013 | 39.64 | 39.69 | 39.36 | 39.59 | 24,366,756 | +0.23(+0.58%) |
Feb 04, 2013 | 39.53 | 39.67 | 39.30 | 39.36 | 20,314,200 | -0.55(-1.37%) |