Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.52 | 38.91 | 38.46 | 38.89 | 3,319,427 | +0.30(+0.77%) |
Apr 29, 2013 | 38.18 | 38.72 | 37.98 | 38.59 | 2,653,445 | +0.13(+0.33%) |
Apr 26, 2013 | 38.28 | 38.78 | 38.30 | 38.46 | 2,603,925 | +0.16(+0.43%) |
Apr 25, 2013 | 38.46 | 38.52 | 38.02 | 38.30 | 4,289,549 | -0.23(-0.61%) |
Apr 24, 2013 | 38.54 | 38.69 | 38.23 | 38.53 | 2,093,957 | +0.07(+0.18%) |
Apr 23, 2013 | 38.52 | 38.59 | 38.14 | 38.46 | 2,018,621 | +0.03(+0.08%) |
Apr 22, 2013 | 38.48 | 38.60 | 38.24 | 38.43 | 2,582,927 | -0.07(-0.18%) |
Apr 19, 2013 | 37.77 | 38.52 | 37.65 | 38.50 | 4,684,272 | +0.80(+2.12%) |
Apr 18, 2013 | 37.49 | 37.77 | 37.33 | 37.70 | 2,996,495 | +0.30(+0.79%) |
Apr 17, 2013 | 37.58 | 37.62 | 37.21 | 37.41 | 2,733,137 | -0.31(-0.82%) |
Apr 16, 2013 | 37.46 | 37.73 | 37.05 | 37.71 | 2,436,922 | +0.35(+0.93%) |
Apr 15, 2013 | 37.83 | 38.05 | 37.37 | 37.37 | 3,037,712 | -0.54(-1.41%) |
Apr 12, 2013 | 37.81 | 37.96 | 37.76 | 37.90 | 4,761,576 | +0.08(+0.22%) |
Apr 11, 2013 | 37.98 | 38.12 | 37.82 | 37.82 | 4,615,946 | -0.11(-0.30%) |
Apr 10, 2013 | 37.74 | 38.16 | 37.74 | 37.94 | 3,987,582 | +0.20(+0.53%) |
Apr 09, 2013 | 38.31 | 38.33 | 37.71 | 37.73 | 3,002,454 | -0.14(-0.37%) |
Apr 08, 2013 | 37.59 | 37.88 | 37.41 | 37.87 | 1,995,057 | +0.28(+0.74%) |
Apr 05, 2013 | 37.29 | 37.62 | 37.27 | 37.59 | 4,215,213 | +0.09(+0.24%) |
Apr 04, 2013 | 37.09 | 37.56 | 37.09 | 37.51 | 3,609,754 | +0.47(+1.26%) |
Apr 03, 2013 | 37.07 | 37.19 | 36.95 | 37.04 | 3,510,350 | +0.08(+0.22%) |
Apr 02, 2013 | 36.77 | 37.00 | 36.72 | 36.96 | 2,421,108 | +0.27(+0.74%) |
Apr 01, 2013 | 36.67 | 36.74 | 36.53 | 36.69 | 1,784,525 | +0.01(+0.02%) |
Mar 28, 2013 | 36.30 | 36.72 | 36.28 | 36.68 | 2,911,274 | +0.41(+1.13%) |
Mar 27, 2013 | 36.21 | 36.38 | 36.11 | 36.27 | 2,257,004 | -0.04(-0.10%) |
Mar 26, 2013 | 35.91 | 36.41 | 35.87 | 36.31 | 3,109,854 | +0.46(+1.28%) |
Mar 25, 2013 | 35.94 | 36.02 | 35.65 | 35.85 | 3,488,035 | +0.06(+0.16%) |
Mar 22, 2013 | 35.87 | 35.96 | 35.72 | 35.79 | 3,015,759 | -0.09(-0.26%) |
Mar 21, 2013 | 35.94 | 36.25 | 35.84 | 35.89 | 3,223,662 | -0.18(-0.49%) |
Mar 20, 2013 | 35.89 | 36.13 | 35.89 | 36.06 | 3,440,878 | +0.29(+0.81%) |
Mar 19, 2013 | 35.62 | 35.85 | 35.55 | 35.77 | 2,670,572 | +0.20(+0.55%) |
Mar 18, 2013 | 35.53 | 35.72 | 35.50 | 35.58 | 2,189,567 | -0.23(-0.63%) |
Mar 15, 2013 | 35.38 | 35.97 | 35.26 | 35.80 | 6,363,684 | +0.28(+0.78%) |
Mar 14, 2013 | 35.56 | 35.62 | 35.44 | 35.53 | 3,295,659 | +0.01(+0.02%) |
Mar 13, 2013 | 35.31 | 35.62 | 35.20 | 35.52 | 3,054,444 | +0.20(+0.57%) |
Mar 12, 2013 | 35.50 | 35.50 | 35.18 | 35.32 | 1,831,966 | -0.18(-0.50%) |
Mar 11, 2013 | 35.24 | 35.50 | 35.22 | 35.50 | 2,666,878 | +0.27(+0.77%) |
Mar 08, 2013 | 35.24 | 35.29 | 34.96 | 35.22 | 4,238,859 | +0.00(+0.00%) |
Mar 07, 2013 | 35.62 | 35.69 | 35.21 | 35.22 | 3,274,429 | -0.37(-1.05%) |
Mar 06, 2013 | 35.71 | 35.80 | 35.45 | 35.60 | 2,725,060 | -0.03(-0.09%) |
Mar 05, 2013 | 35.73 | 35.86 | 35.56 | 35.63 | 4,332,804 | +0.06(+0.18%) |
Mar 04, 2013 | 35.55 | 35.67 | 35.33 | 35.56 | 6,016,096 | -0.01(-0.02%) |
Mar 01, 2013 | 35.20 | 35.58 | 34.99 | 35.57 | 3,553,057 | +0.26(+0.75%) |
Feb 28, 2013 | 35.22 | 35.48 | 35.13 | 35.31 | 4,009,080 | +0.12(+0.34%) |
Feb 27, 2013 | 34.93 | 35.24 | 34.85 | 35.19 | 2,875,598 | +0.33(+0.96%) |
Feb 26, 2013 | 34.85 | 35.24 | 34.68 | 34.85 | 3,962,846 | +0.08(+0.24%) |
Feb 25, 2013 | 35.42 | 35.69 | 34.75 | 34.77 | 5,333,109 | -0.42(-1.19%) |
Feb 22, 2013 | 34.82 | 35.19 | 34.76 | 35.19 | 2,173,282 | +0.42(+1.22%) |
Feb 21, 2013 | 34.83 | 34.90 | 34.71 | 34.76 | 3,162,227 | -0.12(-0.34%) |
Feb 20, 2013 | 34.68 | 35.19 | 34.66 | 34.88 | 3,872,731 | +0.19(+0.54%) |
Feb 19, 2013 | 34.34 | 34.74 | 34.31 | 34.69 | 4,506,662 | +0.42(+1.22%) |
Feb 15, 2013 | 34.11 | 34.33 | 34.09 | 34.28 | 5,108,363 | +0.28(+0.83%) |
Feb 14, 2013 | 34.06 | 34.14 | 33.80 | 33.99 | 3,875,381 | -0.14(-0.40%) |
Feb 13, 2013 | 34.09 | 34.20 | 34.05 | 34.13 | 2,373,667 | +0.04(+0.11%) |
Feb 12, 2013 | 33.85 | 34.09 | 33.80 | 34.09 | 2,507,394 | +0.19(+0.55%) |
Feb 11, 2013 | 33.86 | 33.96 | 33.83 | 33.91 | 1,523,804 | +0.01(+0.04%) |
Feb 08, 2013 | 33.81 | 33.93 | 33.70 | 33.90 | 2,028,004 | +0.00(+0.00%) |
Feb 07, 2013 | 33.96 | 34.09 | 33.75 | 33.90 | 2,379,235 | -0.02(-0.07%) |
Feb 06, 2013 | 33.77 | 33.96 | 33.64 | 33.92 | 2,461,507 | +0.17(+0.52%) |
Feb 04, 2013 | 33.71 | 33.80 | 33.68 | 33.75 | 2,836,544 | -0.06(-0.18%) |