Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.57 | 40.62 | 39.03 | 39.19 | 0 | -1.37(-3.38%) |
Apr 29, 2013 | 39.80 | 40.81 | 39.65 | 40.56 | 2,773,781 | +0.57(+1.43%) |
Apr 26, 2013 | 40.13 | 40.24 | 39.83 | 39.99 | 4,442,763 | -0.23(-0.57%) |
Apr 25, 2013 | 39.43 | 40.24 | 39.39 | 40.22 | 2,247,498 | +0.96(+2.45%) |
Apr 24, 2013 | 40.00 | 40.20 | 39.21 | 39.26 | 0 | -0.60(-1.51%) |
Apr 23, 2013 | 40.23 | 40.10 | 39.66 | 39.86 | 2,823,492 | -0.24(-0.60%) |
Apr 22, 2013 | 38.99 | 40.18 | 38.87 | 40.10 | 5,551,569 | +1.10(+2.82%) |
Apr 19, 2013 | 38.40 | 39.43 | 38.12 | 39.00 | 5,224,032 | +0.55(+1.43%) |
Apr 18, 2013 | 37.80 | 38.50 | 37.42 | 38.45 | 5,215,390 | +0.62(+1.64%) |
Apr 17, 2013 | 37.43 | 37.95 | 37.35 | 37.83 | 5,832,141 | -0.10(-0.26%) |
Apr 16, 2013 | 37.22 | 38.00 | 36.50 | 37.93 | 6,071,240 | +1.16(+3.15%) |
Apr 15, 2013 | 36.51 | 37.35 | 34.77 | 36.77 | 19,997,352 | -0.86(-2.29%) |
Apr 12, 2013 | 36.62 | 37.84 | 36.47 | 37.63 | 4,501,140 | +1.00(+2.73%) |
Apr 11, 2013 | 36.67 | 36.86 | 36.41 | 36.63 | 1,395,266 | -0.06(-0.16%) |
Apr 10, 2013 | 36.18 | 36.82 | 36.18 | 36.69 | 1,259,711 | +0.45(+1.24%) |
Apr 09, 2013 | 36.59 | 36.77 | 36.10 | 36.24 | 1,326,734 | -0.16(-0.44%) |
Apr 08, 2013 | 36.98 | 37.10 | 36.26 | 36.40 | 1,430,823 | -0.80(-2.15%) |
Apr 05, 2013 | 36.49 | 37.23 | 36.19 | 37.20 | 1,504,901 | +0.21(+0.57%) |
Apr 04, 2013 | 36.74 | 37.16 | 36.28 | 36.99 | 2,415,668 | +0.32(+0.87%) |
Apr 03, 2013 | 38.02 | 38.06 | 36.52 | 36.67 | 3,284,534 | -1.40(-3.68%) |
Apr 02, 2013 | 37.95 | 38.44 | 37.57 | 38.07 | 2,209,161 | +0.03(+0.08%) |
Apr 01, 2013 | 37.89 | 38.09 | 37.57 | 38.04 | 1,465,547 | +0.14(+0.37%) |
Mar 28, 2013 | 38.10 | 38.20 | 37.64 | 37.90 | 1,452,357 | -0.12(-0.32%) |
Mar 27, 2013 | 37.89 | 38.15 | 37.75 | 38.02 | 1,577,078 | +0.06(+0.16%) |
Mar 26, 2013 | 38.05 | 38.20 | 37.74 | 37.96 | 1,997,308 | -0.01(-0.03%) |
Mar 25, 2013 | 37.85 | 38.09 | 37.71 | 37.97 | 5,933,956 | +0.18(+0.48%) |
Mar 22, 2013 | 36.76 | 38.12 | 36.73 | 37.79 | 3,808,996 | +0.94(+2.55%) |
Mar 21, 2013 | 36.44 | 37.08 | 36.29 | 36.85 | 3,470,603 | +0.37(+1.01%) |
Mar 20, 2013 | 34.69 | 37.15 | 34.69 | 36.48 | 6,019,287 | +1.81(+5.22%) |
Mar 19, 2013 | 34.78 | 35.11 | 34.51 | 34.67 | 2,269,191 | -0.05(-0.14%) |
Mar 18, 2013 | 34.85 | 35.17 | 34.45 | 34.72 | 2,482,767 | -0.43(-1.22%) |
Mar 15, 2013 | 34.19 | 35.68 | 34.19 | 35.15 | 5,425,555 | +0.92(+2.69%) |
Mar 14, 2013 | 34.70 | 34.81 | 34.18 | 34.23 | 2,343,427 | -0.42(-1.21%) |
Mar 13, 2013 | 34.98 | 35.14 | 34.57 | 34.65 | 2,217,176 | -0.37(-1.06%) |
Mar 12, 2013 | 34.75 | 35.07 | 34.65 | 35.02 | 3,359,530 | +0.07(+0.20%) |
Mar 11, 2013 | 34.50 | 34.99 | 34.13 | 34.95 | 3,074,913 | +0.50(+1.45%) |
Mar 08, 2013 | 34.67 | 34.69 | 34.23 | 34.45 | 2,396,691 | +0.01(+0.03%) |
Mar 07, 2013 | 34.27 | 34.57 | 33.79 | 34.44 | 2,847,836 | +0.25(+0.73%) |
Mar 06, 2013 | 34.83 | 35.09 | 34.13 | 34.19 | 2,036,684 | -0.52(-1.50%) |
Mar 05, 2013 | 34.76 | 34.79 | 34.34 | 34.71 | 2,507,927 | +0.12(+0.35%) |
Mar 04, 2013 | 34.56 | 34.67 | 34.21 | 34.59 | 3,518,651 | -0.11(-0.32%) |
Mar 01, 2013 | 34.63 | 34.75 | 34.21 | 34.70 | 2,167,281 | -0.10(-0.29%) |
Feb 28, 2013 | 35.03 | 35.10 | 34.63 | 34.80 | 2,067,742 | -0.07(-0.20%) |
Feb 27, 2013 | 35.18 | 35.18 | 34.77 | 34.87 | 2,081,966 | -0.27(-0.77%) |
Feb 26, 2013 | 35.04 | 35.19 | 34.83 | 35.14 | 3,650,511 | +0.05(+0.14%) |
Feb 22, 2013 | 35.05 | 35.24 | 34.91 | 35.09 | 2,804,904 | +0.05(+0.14%) |
Feb 21, 2013 | 35.80 | 35.83 | 34.57 | 35.04 | 3,650,005 | -0.99(-2.75%) |
Feb 20, 2013 | 36.35 | 36.58 | 35.82 | 36.03 | 3,934,950 | -0.06(-0.17%) |
Feb 19, 2013 | 36.69 | 36.75 | 35.98 | 36.09 | 3,608,234 | -0.84(-2.27%) |
Feb 15, 2013 | 36.84 | 37.29 | 36.65 | 36.93 | 2,464,162 | +0.09(+0.24%) |
Feb 14, 2013 | 37.45 | 37.47 | 36.52 | 36.84 | 3,448,344 | -0.44(-1.18%) |
Feb 13, 2013 | 37.74 | 38.14 | 37.10 | 37.28 | 2,150,143 | -0.38(-1.01%) |
Feb 12, 2013 | 37.15 | 37.77 | 36.69 | 37.66 | 2,533,447 | +0.55(+1.48%) |
Feb 11, 2013 | 37.55 | 37.66 | 36.86 | 37.11 | 1,349,813 | -0.53(-1.41%) |
Feb 08, 2013 | 37.20 | 37.70 | 37.06 | 37.64 | 1,449,533 | +0.50(+1.35%) |
Feb 07, 2013 | 37.23 | 37.23 | 36.52 | 37.14 | 1,836,689 | +0.14(+0.38%) |
Feb 06, 2013 | 37.19 | 37.67 | 36.97 | 37.00 | 1,373,001 | +0.34(+0.93%) |
Feb 04, 2013 | 37.23 | 37.43 | 36.46 | 36.66 | 1,830,488 | -1.02(-2.71%) |