Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.67 | 38.76 | 38.14 | 38.38 | 3,216,321 | -0.32(-0.83%) |
Apr 29, 2013 | 38.02 | 39.30 | 38.02 | 38.70 | 3,214,188 | +0.97(+2.57%) |
Apr 26, 2013 | 37.78 | 37.86 | 37.55 | 37.73 | 2,945,815 | -0.06(-0.15%) |
Apr 25, 2013 | 36.41 | 38.62 | 36.41 | 37.79 | 7,621,269 | +2.75(+7.84%) |
Apr 24, 2013 | 34.81 | 35.41 | 34.65 | 35.04 | 3,604,660 | +0.40(+1.17%) |
Apr 23, 2013 | 34.28 | 34.66 | 33.99 | 34.64 | 3,308,444 | +0.49(+1.42%) |
Apr 22, 2013 | 34.15 | 34.29 | 33.69 | 34.15 | 2,196,072 | +0.09(+0.27%) |
Apr 19, 2013 | 34.31 | 34.35 | 33.89 | 34.06 | 3,767,042 | -0.15(-0.43%) |
Apr 18, 2013 | 33.89 | 34.62 | 33.51 | 34.21 | 3,199,042 | +0.44(+1.32%) |
Apr 17, 2013 | 33.92 | 34.04 | 33.06 | 33.76 | 3,602,209 | -0.38(-1.12%) |
Apr 16, 2013 | 33.93 | 34.23 | 33.59 | 34.15 | 2,418,817 | +0.63(+1.89%) |
Apr 15, 2013 | 35.04 | 35.09 | 33.50 | 33.51 | 4,015,399 | -1.70(-4.82%) |
Apr 12, 2013 | 35.26 | 35.36 | 34.61 | 35.21 | 2,403,422 | -0.32(-0.89%) |
Apr 11, 2013 | 35.81 | 36.01 | 35.47 | 35.53 | 1,667,836 | -0.20(-0.57%) |
Apr 10, 2013 | 35.62 | 35.79 | 35.37 | 35.73 | 3,224,212 | +0.27(+0.76%) |
Apr 09, 2013 | 35.37 | 35.80 | 34.95 | 35.46 | 3,012,230 | +0.07(+0.20%) |
Apr 08, 2013 | 34.33 | 35.39 | 34.17 | 35.39 | 3,972,955 | +0.93(+2.70%) |
Apr 05, 2013 | 33.21 | 34.65 | 33.21 | 34.46 | 2,842,703 | +0.90(+2.70%) |
Apr 04, 2013 | 33.56 | 33.80 | 33.29 | 33.55 | 1,936,814 | +0.17(+0.52%) |
Apr 03, 2013 | 34.30 | 34.34 | 33.19 | 33.38 | 3,003,895 | -0.99(-2.88%) |
Apr 02, 2013 | 34.70 | 34.85 | 34.21 | 34.37 | 1,925,075 | -0.21(-0.62%) |
Apr 01, 2013 | 34.71 | 34.88 | 33.98 | 34.59 | 1,639,181 | -0.03(-0.09%) |
Mar 28, 2013 | 34.81 | 34.95 | 34.57 | 34.62 | 2,177,705 | -0.19(-0.54%) |
Mar 27, 2013 | 34.61 | 34.92 | 34.25 | 34.81 | 1,941,176 | -0.03(-0.09%) |
Mar 26, 2013 | 34.43 | 34.86 | 34.24 | 34.84 | 1,934,033 | +0.55(+1.59%) |
Mar 25, 2013 | 34.23 | 34.97 | 34.19 | 34.29 | 2,484,389 | +0.11(+0.33%) |
Mar 22, 2013 | 34.24 | 34.39 | 34.08 | 34.18 | 2,263,942 | +0.10(+0.28%) |
Mar 21, 2013 | 34.17 | 34.50 | 33.92 | 34.08 | 2,102,826 | -0.26(-0.74%) |
Mar 20, 2013 | 34.48 | 34.54 | 33.91 | 34.34 | 2,129,524 | +0.06(+0.16%) |
Mar 19, 2013 | 34.08 | 34.38 | 33.59 | 34.28 | 4,020,795 | +0.31(+0.90%) |
Mar 18, 2013 | 33.68 | 34.28 | 33.67 | 33.97 | 2,015,855 | -0.11(-0.31%) |
Mar 15, 2013 | 34.49 | 34.91 | 33.85 | 34.08 | 4,551,870 | -0.57(-1.65%) |
Mar 14, 2013 | 33.44 | 34.70 | 33.40 | 34.65 | 4,521,920 | +1.26(+3.78%) |
Mar 13, 2013 | 33.41 | 33.67 | 33.21 | 33.39 | 3,315,930 | -0.03(-0.09%) |
Mar 12, 2013 | 33.34 | 33.46 | 33.03 | 33.42 | 2,054,929 | +0.14(+0.41%) |
Mar 11, 2013 | 33.29 | 33.40 | 32.83 | 33.28 | 6,158,735 | -0.06(-0.18%) |
Mar 08, 2013 | 33.63 | 33.65 | 32.98 | 33.34 | 2,704,274 | -0.23(-0.69%) |
Mar 07, 2013 | 32.42 | 33.81 | 32.33 | 33.57 | 4,122,056 | +1.21(+3.73%) |
Mar 06, 2013 | 32.39 | 32.58 | 32.16 | 32.37 | 2,678,140 | +0.13(+0.40%) |
Mar 05, 2013 | 32.25 | 32.49 | 32.21 | 32.24 | 3,135,280 | +0.21(+0.67%) |
Mar 04, 2013 | 32.59 | 32.75 | 31.70 | 32.03 | 4,612,375 | -0.63(-1.94%) |
Mar 01, 2013 | 32.00 | 32.68 | 31.87 | 32.66 | 3,888,739 | +0.42(+1.32%) |
Feb 28, 2013 | 31.48 | 32.39 | 31.44 | 32.24 | 3,508,120 | +0.76(+2.40%) |
Feb 27, 2013 | 30.42 | 31.58 | 30.39 | 31.48 | 3,228,450 | +0.98(+3.22%) |
Feb 26, 2013 | 30.21 | 30.52 | 29.56 | 30.50 | 2,734,755 | -0.44(-1.44%) |
Feb 22, 2013 | 30.39 | 30.95 | 30.27 | 30.94 | 2,212,460 | +0.71(+2.35%) |
Feb 21, 2013 | 30.28 | 30.43 | 29.80 | 30.23 | 1,784,657 | -0.06(-0.19%) |
Feb 20, 2013 | 31.09 | 31.09 | 30.24 | 30.29 | 1,794,598 | -0.74(-2.37%) |
Feb 19, 2013 | 30.44 | 31.02 | 30.44 | 31.02 | 1,784,977 | +0.69(+2.27%) |
Feb 15, 2013 | 30.90 | 30.91 | 30.17 | 30.34 | 2,194,432 | -0.58(-1.87%) |
Feb 14, 2013 | 30.97 | 31.22 | 30.85 | 30.91 | 2,668,605 | -0.11(-0.35%) |
Feb 13, 2013 | 31.02 | 31.23 | 30.89 | 31.02 | 1,801,019 | +0.02(+0.05%) |
Feb 12, 2013 | 31.41 | 31.47 | 30.97 | 31.00 | 2,144,382 | -0.35(-1.12%) |
Feb 11, 2013 | 31.56 | 31.56 | 31.06 | 31.36 | 1,278,963 | -0.24(-0.74%) |
Feb 08, 2013 | 31.67 | 31.69 | 31.34 | 31.59 | 2,534,183 | +0.02(+0.06%) |
Feb 07, 2013 | 31.68 | 31.88 | 31.46 | 31.57 | 2,820,953 | -0.17(-0.55%) |
Feb 06, 2013 | 31.41 | 31.76 | 31.27 | 31.75 | 3,191,462 | +1.16(+3.81%) |
Feb 04, 2013 | 30.27 | 30.62 | 30.10 | 30.58 | 4,662,965 | +0.15(+0.50%) |