Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.09 | 44.21 | 42.99 | 43.91 | 0 | +0.88(+2.05%) |
Apr 29, 2013 | 42.48 | 43.23 | 42.26 | 43.03 | 3,296,016 | +0.42(+0.99%) |
Apr 26, 2013 | 42.28 | 42.85 | 41.65 | 42.61 | 5,641,833 | +0.13(+0.30%) |
Apr 25, 2013 | 42.25 | 43.68 | 41.81 | 42.48 | 16,795,354 | +6.39(+17.71%) |
Apr 24, 2013 | 35.39 | 36.36 | 35.15 | 36.09 | 7,029,014 | +0.62(+1.75%) |
Apr 23, 2013 | 34.57 | 35.60 | 34.54 | 35.47 | 3,354,690 | +1.19(+3.47%) |
Apr 22, 2013 | 32.72 | 34.73 | 32.63 | 34.28 | 3,797,388 | +0.73(+2.18%) |
Apr 19, 2013 | 33.60 | 33.70 | 33.36 | 33.55 | 2,938,750 | -0.19(-0.56%) |
Apr 18, 2013 | 34.13 | 34.22 | 33.27 | 33.74 | 4,051,104 | -0.44(-1.29%) |
Apr 17, 2013 | 34.46 | 34.97 | 33.86 | 34.18 | 2,850,329 | -0.61(-1.75%) |
Apr 16, 2013 | 34.74 | 35.01 | 34.56 | 34.79 | 2,798,621 | +0.35(+1.02%) |
Apr 15, 2013 | 35.14 | 35.31 | 34.29 | 34.44 | 2,602,349 | -0.97(-2.74%) |
Apr 12, 2013 | 35.71 | 35.89 | 35.21 | 35.41 | 2,230,448 | -0.38(-1.06%) |
Apr 11, 2013 | 36.00 | 36.14 | 35.59 | 35.79 | 2,445,142 | -0.25(-0.69%) |
Apr 10, 2013 | 34.83 | 36.16 | 34.81 | 36.04 | 4,245,021 | +1.37(+3.95%) |
Apr 09, 2013 | 34.48 | 34.79 | 34.36 | 34.67 | 3,217,306 | +0.18(+0.52%) |
Apr 08, 2013 | 34.28 | 34.52 | 33.92 | 34.49 | 2,194,636 | +0.31(+0.91%) |
Apr 05, 2013 | 33.65 | 34.58 | 33.46 | 34.18 | 4,049,607 | +0.12(+0.35%) |
Apr 04, 2013 | 34.64 | 34.84 | 34.03 | 34.06 | 4,128,439 | -0.72(-2.07%) |
Apr 03, 2013 | 34.90 | 35.15 | 34.68 | 34.78 | 2,529,676 | -0.06(-0.17%) |
Apr 02, 2013 | 35.04 | 35.35 | 34.79 | 34.84 | 2,087,884 | -0.06(-0.17%) |
Apr 01, 2013 | 35.37 | 35.41 | 34.81 | 34.90 | 2,191,478 | -0.42(-1.19%) |
Mar 28, 2013 | 35.07 | 35.34 | 34.85 | 35.32 | 1,904,038 | +0.16(+0.46%) |
Mar 27, 2013 | 34.98 | 35.21 | 34.56 | 35.16 | 1,496,955 | +0.08(+0.23%) |
Mar 26, 2013 | 34.61 | 35.15 | 34.54 | 35.08 | 2,589,414 | +0.68(+1.98%) |
Mar 25, 2013 | 34.79 | 34.99 | 34.35 | 34.40 | 3,285,480 | -0.38(-1.09%) |
Mar 22, 2013 | 35.20 | 35.28 | 34.69 | 34.78 | 2,174,208 | -0.23(-0.66%) |
Mar 21, 2013 | 35.06 | 35.51 | 34.87 | 35.01 | 2,368,638 | -0.44(-1.24%) |
Mar 20, 2013 | 35.09 | 35.60 | 34.81 | 35.45 | 4,430,116 | +0.78(+2.25%) |
Mar 19, 2013 | 34.55 | 35.07 | 34.26 | 34.67 | 4,510,912 | +0.12(+0.35%) |
Mar 18, 2013 | 34.30 | 35.03 | 34.26 | 34.55 | 3,928,839 | -0.14(-0.40%) |
Mar 15, 2013 | 35.35 | 35.41 | 34.54 | 34.69 | 6,118,580 | +0.03(+0.09%) |
Mar 14, 2013 | 34.75 | 35.09 | 34.45 | 34.66 | 3,524,588 | +0.00(+0.00%) |
Mar 13, 2013 | 34.89 | 34.92 | 34.30 | 34.66 | 4,262,501 | -0.11(-0.32%) |
Mar 12, 2013 | 35.48 | 35.54 | 34.55 | 34.77 | 8,246,171 | -0.83(-2.33%) |
Mar 11, 2013 | 37.22 | 37.49 | 34.94 | 35.60 | 13,468,777 | -1.64(-4.40%) |
Mar 08, 2013 | 37.38 | 37.55 | 37.00 | 37.24 | 2,655,136 | -0.04(-0.11%) |
Mar 07, 2013 | 37.70 | 37.75 | 37.05 | 37.28 | 3,385,687 | -0.25(-0.67%) |
Mar 06, 2013 | 37.54 | 38.19 | 37.30 | 37.53 | 2,882,538 | +0.04(+0.11%) |
Mar 05, 2013 | 37.48 | 37.90 | 37.15 | 37.49 | 2,169,701 | +0.09(+0.24%) |
Mar 04, 2013 | 36.64 | 37.74 | 36.56 | 37.40 | 2,814,732 | +0.75(+2.05%) |
Mar 01, 2013 | 36.70 | 36.83 | 36.15 | 36.65 | 2,846,307 | -0.31(-0.84%) |
Feb 28, 2013 | 36.79 | 37.19 | 36.60 | 36.96 | 2,756,810 | +0.38(+1.04%) |
Feb 27, 2013 | 36.36 | 36.77 | 36.05 | 36.58 | 2,411,337 | +0.22(+0.61%) |
Feb 26, 2013 | 36.36 | 36.73 | 36.00 | 36.36 | 2,212,458 | +0.05(+0.14%) |
Feb 25, 2013 | 37.18 | 37.30 | 36.31 | 36.31 | 4,466,604 | +0.04(+0.11%) |
Feb 22, 2013 | 37.17 | 37.41 | 36.00 | 36.27 | 5,544,645 | -0.80(-2.16%) |
Feb 21, 2013 | 37.30 | 37.53 | 36.47 | 37.07 | 2,985,596 | -0.33(-0.88%) |
Feb 20, 2013 | 38.62 | 38.76 | 37.37 | 37.40 | 4,099,689 | -1.18(-3.06%) |
Feb 19, 2013 | 38.44 | 38.81 | 38.07 | 38.58 | 3,905,960 | +0.09(+0.23%) |
Feb 15, 2013 | 37.83 | 39.00 | 37.83 | 38.49 | 6,736,887 | +0.62(+1.64%) |
Feb 14, 2013 | 37.26 | 37.93 | 36.63 | 37.87 | 5,146,353 | +0.56(+1.50%) |
Feb 13, 2013 | 36.82 | 37.44 | 36.08 | 37.31 | 6,338,839 | +0.57(+1.55%) |
Feb 12, 2013 | 35.36 | 36.91 | 35.08 | 36.74 | 9,682,677 | +1.43(+4.05%) |
Feb 11, 2013 | 35.56 | 35.64 | 34.90 | 35.31 | 7,253,000 | -0.11(-0.31%) |
Feb 08, 2013 | 35.50 | 35.58 | 34.78 | 35.42 | 7,056,613 | +0.16(+0.45%) |
Feb 07, 2013 | 33.80 | 35.49 | 33.55 | 35.26 | 27,194,108 | -6.32(-15.20%) |
Feb 06, 2013 | 41.16 | 42.00 | 41.16 | 41.58 | 5,810,738 | +0.22(+0.53%) |
Feb 04, 2013 | 41.57 | 41.87 | 41.09 | 41.36 | 3,389,322 | -0.45(-1.08%) |