Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.44 | 38.61 | 38.27 | 38.44 | 4,033,714 | +0.01(+0.02%) |
Apr 29, 2013 | 38.47 | 38.62 | 38.28 | 38.43 | 3,491,235 | +0.12(+0.33%) |
Apr 26, 2013 | 38.67 | 38.65 | 38.30 | 38.30 | 4,709,438 | -0.34(-0.89%) |
Apr 25, 2013 | 38.90 | 38.99 | 38.47 | 38.65 | 4,936,474 | -0.13(-0.34%) |
Apr 24, 2013 | 38.74 | 38.93 | 38.67 | 38.78 | 3,888,573 | -0.08(-0.20%) |
Apr 23, 2013 | 38.54 | 39.00 | 38.51 | 38.86 | 4,882,387 | +0.62(+1.61%) |
Apr 22, 2013 | 38.20 | 38.36 | 37.84 | 38.24 | 2,168,693 | +0.03(+0.08%) |
Apr 19, 2013 | 37.95 | 38.25 | 37.87 | 38.21 | 2,918,205 | +0.41(+1.09%) |
Apr 18, 2013 | 38.12 | 38.23 | 37.62 | 37.80 | 6,002,367 | -0.49(-1.28%) |
Apr 17, 2013 | 38.47 | 38.51 | 38.02 | 38.29 | 4,600,536 | -0.34(-0.87%) |
Apr 16, 2013 | 38.50 | 38.66 | 38.37 | 38.62 | 3,421,848 | +0.32(+0.84%) |
Apr 15, 2013 | 39.15 | 39.20 | 38.30 | 38.30 | 4,338,263 | -0.98(-2.50%) |
Apr 12, 2013 | 39.07 | 39.45 | 39.03 | 39.29 | 3,429,019 | +0.05(+0.14%) |
Apr 11, 2013 | 38.93 | 39.35 | 38.83 | 39.23 | 4,453,124 | +0.43(+1.11%) |
Apr 10, 2013 | 38.90 | 39.04 | 38.68 | 38.80 | 4,742,513 | +0.00(+0.00%) |
Apr 09, 2013 | 39.17 | 39.32 | 38.74 | 38.80 | 4,792,278 | -0.30(-0.76%) |
Apr 08, 2013 | 38.43 | 39.14 | 38.42 | 39.10 | 5,324,422 | +0.62(+1.60%) |
Apr 05, 2013 | 38.26 | 38.62 | 38.07 | 38.48 | 4,823,831 | -0.15(-0.38%) |
Apr 04, 2013 | 38.65 | 38.90 | 38.44 | 38.63 | 3,281,956 | +0.10(+0.26%) |
Apr 03, 2013 | 38.97 | 38.97 | 38.43 | 38.53 | 4,073,830 | -0.34(-0.86%) |
Apr 02, 2013 | 38.64 | 38.95 | 38.56 | 38.86 | 3,697,852 | +0.41(+1.08%) |
Apr 01, 2013 | 38.37 | 38.73 | 38.30 | 38.45 | 3,690,686 | +0.16(+0.43%) |
Mar 28, 2013 | 38.04 | 38.33 | 38.02 | 38.29 | 3,162,671 | +0.31(+0.82%) |
Mar 27, 2013 | 37.75 | 38.04 | 37.69 | 37.98 | 2,348,546 | +0.02(+0.04%) |
Mar 26, 2013 | 37.90 | 38.15 | 37.82 | 37.96 | 2,959,129 | +0.13(+0.35%) |
Mar 25, 2013 | 38.17 | 38.23 | 37.71 | 37.83 | 5,570,256 | +0.20(+0.54%) |
Mar 22, 2013 | 37.48 | 37.66 | 37.29 | 37.62 | 2,752,544 | +0.33(+0.88%) |
Mar 21, 2013 | 37.30 | 37.55 | 37.19 | 37.30 | 2,749,697 | -0.10(-0.27%) |
Mar 20, 2013 | 37.41 | 37.56 | 37.33 | 37.40 | 3,887,997 | +0.23(+0.61%) |
Mar 19, 2013 | 37.46 | 37.60 | 37.07 | 37.17 | 4,392,907 | -0.17(-0.46%) |
Mar 18, 2013 | 36.95 | 37.63 | 36.82 | 37.34 | 4,245,536 | -0.09(-0.25%) |
Mar 15, 2013 | 37.45 | 37.69 | 37.37 | 37.44 | 5,804,858 | -0.17(-0.46%) |
Mar 14, 2013 | 37.44 | 37.67 | 37.32 | 37.61 | 3,362,857 | +0.21(+0.56%) |
Mar 13, 2013 | 37.26 | 37.44 | 37.24 | 37.40 | 3,026,230 | +0.17(+0.46%) |
Mar 12, 2013 | 37.25 | 37.36 | 37.10 | 37.23 | 3,144,680 | -0.03(-0.08%) |
Mar 11, 2013 | 36.98 | 37.27 | 36.88 | 37.26 | 3,356,704 | +0.26(+0.70%) |
Mar 08, 2013 | 36.92 | 37.15 | 36.76 | 37.00 | 3,868,732 | +0.10(+0.27%) |
Mar 07, 2013 | 36.95 | 37.02 | 36.83 | 36.90 | 2,186,439 | -0.03(-0.08%) |
Mar 06, 2013 | 37.06 | 37.26 | 36.77 | 36.93 | 3,258,597 | +0.09(+0.25%) |
Mar 05, 2013 | 36.49 | 37.00 | 36.48 | 36.84 | 6,725,264 | +0.52(+1.44%) |
Mar 04, 2013 | 35.99 | 36.31 | 35.82 | 36.31 | 3,991,380 | +0.15(+0.41%) |
Mar 01, 2013 | 35.86 | 36.17 | 35.50 | 36.17 | 4,949,292 | +0.26(+0.72%) |
Feb 28, 2013 | 35.83 | 36.16 | 35.71 | 35.91 | 4,968,714 | -0.02(-0.07%) |
Feb 27, 2013 | 35.46 | 36.00 | 35.20 | 35.93 | 3,734,793 | +0.38(+1.08%) |
Feb 26, 2013 | 35.32 | 35.67 | 35.13 | 35.55 | 5,572,733 | +0.35(+1.00%) |
Feb 25, 2013 | 36.37 | 36.38 | 35.20 | 35.20 | 5,843,087 | -1.07(-2.95%) |
Feb 22, 2013 | 36.19 | 36.35 | 36.11 | 36.27 | 3,149,350 | +0.21(+0.58%) |
Feb 21, 2013 | 35.99 | 36.11 | 35.81 | 36.06 | 5,203,550 | +0.05(+0.13%) |
Feb 20, 2013 | 36.25 | 36.53 | 35.97 | 36.01 | 6,501,304 | -0.26(-0.71%) |
Feb 19, 2013 | 35.58 | 36.28 | 35.58 | 36.27 | 5,507,802 | +0.69(+1.94%) |
Feb 15, 2013 | 35.69 | 35.84 | 35.48 | 35.58 | 4,916,650 | -0.02(-0.07%) |
Feb 14, 2013 | 35.45 | 35.76 | 35.28 | 35.60 | 5,114,628 | +0.00(+0.00%) |
Feb 13, 2013 | 35.38 | 35.62 | 35.29 | 35.60 | 3,124,690 | +0.21(+0.59%) |
Feb 12, 2013 | 35.07 | 35.44 | 35.03 | 35.39 | 3,483,378 | +0.28(+0.80%) |
Feb 11, 2013 | 34.94 | 35.27 | 34.85 | 35.11 | 3,038,405 | +0.09(+0.24%) |
Feb 08, 2013 | 34.96 | 35.14 | 34.83 | 35.03 | 4,524,637 | +0.06(+0.18%) |
Feb 07, 2013 | 35.44 | 35.77 | 34.54 | 34.96 | 9,210,495 | +0.58(+1.69%) |
Feb 06, 2013 | 34.18 | 34.41 | 34.07 | 34.38 | 4,076,691 | +0.29(+0.87%) |
Feb 04, 2013 | 34.53 | 34.60 | 34.03 | 34.09 | 4,047,044 | -0.71(-2.03%) |