Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.80 | 39.80 | 39.41 | 39.61 | 9,820,208 | -0.30(-0.75%) |
Apr 29, 2013 | 39.82 | 40.05 | 39.82 | 39.91 | 4,720,095 | +0.13(+0.33%) |
Apr 26, 2013 | 39.66 | 39.88 | 39.73 | 39.78 | 7,378,845 | -0.01(-0.03%) |
Apr 25, 2013 | 39.85 | 39.90 | 39.58 | 39.79 | 12,946,190 | +0.16(+0.40%) |
Apr 24, 2013 | 40.27 | 40.28 | 39.60 | 39.63 | 15,099,378 | -0.69(-1.72%) |
Apr 23, 2013 | 40.21 | 40.49 | 39.90 | 40.33 | 12,934,749 | +0.25(+0.63%) |
Apr 22, 2013 | 40.00 | 40.13 | 39.79 | 40.08 | 5,635,968 | +0.24(+0.61%) |
Apr 19, 2013 | 39.33 | 39.87 | 39.33 | 39.83 | 15,291,786 | +0.55(+1.41%) |
Apr 18, 2013 | 39.72 | 39.76 | 39.13 | 39.28 | 12,372,087 | -0.49(-1.22%) |
Apr 17, 2013 | 39.71 | 39.88 | 39.45 | 39.77 | 19,702,376 | -0.18(-0.46%) |
Apr 16, 2013 | 39.69 | 39.96 | 39.52 | 39.95 | 10,482,154 | +0.57(+1.44%) |
Apr 15, 2013 | 40.09 | 40.17 | 39.35 | 39.38 | 12,840,408 | -0.73(-1.82%) |
Apr 12, 2013 | 39.93 | 40.16 | 39.88 | 40.11 | 6,720,788 | +0.08(+0.19%) |
Apr 11, 2013 | 39.76 | 40.18 | 39.75 | 40.03 | 9,153,984 | +0.38(+0.96%) |
Apr 10, 2013 | 39.18 | 39.69 | 39.15 | 39.65 | 10,828,998 | +0.66(+1.68%) |
Apr 09, 2013 | 38.99 | 39.18 | 38.90 | 39.00 | 7,095,179 | +0.13(+0.32%) |
Apr 08, 2013 | 38.66 | 38.87 | 38.51 | 38.87 | 9,202,024 | +0.03(+0.09%) |
Apr 05, 2013 | 38.72 | 38.85 | 38.61 | 38.84 | 11,913,071 | -0.22(-0.56%) |
Apr 04, 2013 | 38.94 | 39.27 | 38.90 | 39.05 | 11,704,319 | +0.18(+0.45%) |
Apr 03, 2013 | 39.18 | 39.22 | 38.80 | 38.88 | 10,124,762 | -0.23(-0.60%) |
Apr 02, 2013 | 38.83 | 39.16 | 38.82 | 39.11 | 10,574,738 | +0.56(+1.45%) |
Apr 01, 2013 | 38.48 | 38.59 | 38.35 | 38.55 | 7,605,537 | +0.05(+0.13%) |
Mar 28, 2013 | 38.23 | 38.53 | 38.13 | 38.50 | 8,861,545 | +0.38(+1.01%) |
Mar 27, 2013 | 37.83 | 38.14 | 37.72 | 38.12 | 6,291,155 | +0.19(+0.51%) |
Mar 26, 2013 | 37.56 | 37.95 | 37.56 | 37.93 | 5,802,386 | +0.44(+1.16%) |
Mar 25, 2013 | 37.69 | 37.74 | 37.32 | 37.49 | 8,141,869 | -0.11(-0.29%) |
Mar 22, 2013 | 37.44 | 37.60 | 37.40 | 37.60 | 8,223,112 | +0.28(+0.76%) |
Mar 21, 2013 | 37.46 | 37.52 | 37.24 | 37.31 | 5,281,745 | -0.21(-0.56%) |
Mar 20, 2013 | 37.35 | 37.61 | 37.35 | 37.52 | 5,242,289 | +0.31(+0.83%) |
Mar 19, 2013 | 37.25 | 37.33 | 37.00 | 37.21 | 8,392,636 | +0.03(+0.07%) |
Mar 18, 2013 | 37.16 | 37.39 | 37.04 | 37.19 | 4,830,150 | -0.24(-0.65%) |
Mar 15, 2013 | 37.41 | 37.52 | 37.29 | 37.43 | 6,905,633 | -0.08(-0.21%) |
Mar 14, 2013 | 37.55 | 37.58 | 37.40 | 37.51 | 4,533,825 | +0.03(+0.09%) |
Mar 13, 2013 | 37.46 | 37.51 | 37.31 | 37.48 | 4,918,528 | +0.01(+0.02%) |
Mar 12, 2013 | 37.35 | 37.49 | 37.34 | 37.47 | 5,534,667 | +0.17(+0.45%) |
Mar 11, 2013 | 37.14 | 37.30 | 37.02 | 37.30 | 8,099,495 | +0.19(+0.52%) |
Mar 08, 2013 | 37.17 | 37.22 | 36.95 | 37.11 | 4,835,772 | +0.07(+0.18%) |
Mar 07, 2013 | 37.15 | 37.21 | 37.00 | 37.05 | 5,325,308 | -0.02(-0.07%) |
Mar 06, 2013 | 37.10 | 37.16 | 36.99 | 37.07 | 6,082,882 | +0.07(+0.20%) |
Mar 05, 2013 | 36.81 | 37.06 | 36.78 | 37.00 | 7,899,992 | +0.32(+0.86%) |
Mar 04, 2013 | 36.41 | 36.69 | 36.34 | 36.68 | 5,884,956 | +0.20(+0.55%) |
Mar 01, 2013 | 36.13 | 36.49 | 36.02 | 36.48 | 8,990,982 | +0.27(+0.76%) |
Feb 28, 2013 | 36.38 | 36.48 | 36.19 | 36.20 | 5,231,144 | -0.03(-0.09%) |
Feb 27, 2013 | 35.89 | 36.35 | 35.73 | 36.24 | 8,220,894 | +0.39(+1.09%) |
Feb 26, 2013 | 35.90 | 35.94 | 35.59 | 35.85 | 7,859,550 | +0.09(+0.26%) |
Feb 25, 2013 | 36.34 | 36.44 | 35.73 | 35.75 | 7,295,351 | -0.40(-1.11%) |
Feb 22, 2013 | 36.11 | 36.19 | 35.97 | 36.15 | 7,402,680 | +0.16(+0.44%) |
Feb 21, 2013 | 36.10 | 36.11 | 35.87 | 36.00 | 8,937,737 | -0.16(-0.45%) |
Feb 20, 2013 | 36.37 | 36.45 | 36.15 | 36.16 | 8,088,598 | -0.24(-0.65%) |
Feb 19, 2013 | 36.08 | 36.40 | 36.08 | 36.40 | 8,695,282 | +0.22(+0.62%) |
Feb 15, 2013 | 36.10 | 36.20 | 36.03 | 36.17 | 9,877,218 | +0.09(+0.24%) |
Feb 14, 2013 | 35.97 | 36.15 | 35.90 | 36.09 | 6,207,829 | +0.07(+0.20%) |
Feb 13, 2013 | 36.09 | 36.10 | 35.91 | 36.01 | 5,812,702 | -0.02(-0.07%) |
Feb 12, 2013 | 36.05 | 36.15 | 36.01 | 36.04 | 6,160,188 | -0.04(-0.12%) |
Feb 11, 2013 | 36.15 | 36.15 | 36.00 | 36.08 | 2,937,817 | -0.08(-0.21%) |
Feb 08, 2013 | 35.98 | 36.16 | 35.90 | 36.15 | 5,031,697 | +0.27(+0.74%) |
Feb 07, 2013 | 36.05 | 36.06 | 35.70 | 35.89 | 7,836,147 | -0.13(-0.37%) |
Feb 06, 2013 | 36.07 | 36.10 | 35.91 | 36.02 | 4,763,262 | +0.38(+1.08%) |
Feb 04, 2013 | 35.87 | 35.89 | 35.61 | 35.64 | 9,113,265 | -0.40(-1.11%) |