Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.89 | 36.99 | 35.93 | 36.81 | 18,632,804 | -0.33(-0.88%) |
Apr 29, 2013 | 37.33 | 37.53 | 36.91 | 37.14 | 14,865,389 | -0.21(-0.56%) |
Apr 26, 2013 | 37.43 | 37.60 | 37.28 | 37.35 | 13,315,617 | -0.04(-0.10%) |
Apr 25, 2013 | 37.29 | 37.68 | 37.01 | 37.39 | 0 | +0.63(+1.70%) |
Apr 24, 2013 | 38.66 | 38.90 | 36.66 | 36.76 | 25,296,024 | -2.01(-5.18%) |
Apr 23, 2013 | 39.54 | 40.10 | 38.22 | 38.77 | 19,022,890 | -0.52(-1.33%) |
Apr 22, 2013 | 39.34 | 39.43 | 38.74 | 39.29 | 20,894,384 | +0.64(+1.66%) |
Apr 19, 2013 | 36.83 | 39.24 | 36.83 | 38.65 | 28,114,200 | +1.68(+4.54%) |
Apr 18, 2013 | 37.71 | 37.84 | 36.73 | 36.97 | 12,919,468 | -0.78(-2.08%) |
Apr 17, 2013 | 37.58 | 37.95 | 36.88 | 37.76 | 17,131,084 | -0.05(-0.13%) |
Apr 16, 2013 | 37.27 | 37.84 | 37.12 | 37.81 | 18,656,540 | +0.97(+2.62%) |
Apr 15, 2013 | 37.98 | 38.06 | 36.80 | 36.84 | 18,172,770 | -0.91(-2.41%) |
Apr 12, 2013 | 37.55 | 38.11 | 37.36 | 37.75 | 14,718,187 | +0.20(+0.54%) |
Apr 11, 2013 | 36.49 | 37.78 | 36.48 | 37.55 | 21,414,924 | +1.40(+3.86%) |
Apr 10, 2013 | 35.27 | 36.24 | 35.26 | 36.15 | 13,873,366 | +1.04(+2.96%) |
Apr 09, 2013 | 34.96 | 35.48 | 34.88 | 35.11 | 18,057,342 | +0.80(+2.33%) |
Apr 08, 2013 | 34.35 | 34.61 | 34.06 | 34.31 | 13,120,938 | -0.12(-0.36%) |
Apr 05, 2013 | 34.09 | 34.49 | 33.82 | 34.43 | 15,074,948 | -0.27(-0.78%) |
Apr 04, 2013 | 34.83 | 35.15 | 34.57 | 34.70 | 13,824,662 | +0.08(+0.23%) |
Apr 03, 2013 | 35.07 | 35.16 | 34.39 | 34.62 | 12,612,097 | -0.41(-1.18%) |
Apr 02, 2013 | 35.13 | 35.17 | 34.87 | 35.04 | 21,372,830 | +0.16(+0.46%) |
Apr 01, 2013 | 35.63 | 35.74 | 34.83 | 34.88 | 19,808,906 | -0.70(-1.96%) |
Mar 28, 2013 | 34.79 | 35.97 | 34.78 | 35.58 | 25,454,242 | +0.89(+2.56%) |
Mar 27, 2013 | 33.58 | 34.77 | 33.38 | 34.69 | 25,337,340 | +1.42(+4.28%) |
Mar 26, 2013 | 32.82 | 33.36 | 32.79 | 33.26 | 9,744,304 | +0.57(+1.73%) |
Mar 25, 2013 | 33.45 | 33.53 | 32.53 | 32.70 | 16,747,332 | -0.39(-1.16%) |
Mar 22, 2013 | 32.81 | 33.12 | 32.60 | 33.08 | 11,405,004 | +0.71(+2.18%) |
Mar 21, 2013 | 32.31 | 32.52 | 32.17 | 32.38 | 17,354,308 | +0.01(+0.04%) |
Mar 20, 2013 | 32.57 | 32.58 | 32.19 | 32.36 | 9,686,420 | +0.10(+0.32%) |
Mar 19, 2013 | 32.57 | 32.71 | 31.82 | 32.26 | 12,462,517 | -0.31(-0.94%) |
Mar 18, 2013 | 32.52 | 32.72 | 32.06 | 32.57 | 12,496,820 | -0.27(-0.82%) |
Mar 15, 2013 | 33.30 | 33.44 | 32.68 | 32.84 | 19,545,004 | -0.52(-1.55%) |
Mar 14, 2013 | 33.37 | 33.54 | 33.21 | 33.35 | 12,353,043 | +0.01(+0.02%) |
Mar 13, 2013 | 33.55 | 33.55 | 33.15 | 33.34 | 8,408,132 | -0.23(-0.67%) |
Mar 12, 2013 | 33.42 | 33.71 | 33.10 | 33.57 | 13,640,947 | +0.17(+0.52%) |
Mar 11, 2013 | 33.07 | 33.40 | 32.84 | 33.39 | 10,039,590 | +0.37(+1.12%) |
Mar 08, 2013 | 32.89 | 33.11 | 32.35 | 33.02 | 9,471,565 | +0.35(+1.07%) |
Mar 07, 2013 | 32.78 | 32.86 | 32.36 | 32.68 | 12,623,731 | -0.33(-0.99%) |
Mar 06, 2013 | 32.88 | 33.04 | 32.45 | 33.00 | 11,751,158 | +0.28(+0.84%) |
Mar 05, 2013 | 32.24 | 33.13 | 32.24 | 32.73 | 20,754,068 | +0.84(+2.62%) |
Mar 04, 2013 | 31.64 | 31.90 | 31.39 | 31.89 | 12,125,001 | +0.31(+0.97%) |
Mar 01, 2013 | 30.99 | 31.62 | 30.81 | 31.58 | 15,537,454 | +0.53(+1.71%) |
Feb 28, 2013 | 31.23 | 31.39 | 31.05 | 31.05 | 13,899,995 | -0.12(-0.40%) |
Feb 27, 2013 | 30.81 | 31.47 | 30.59 | 31.18 | 10,985,941 | +0.47(+1.51%) |
Feb 26, 2013 | 30.63 | 30.84 | 30.31 | 30.71 | 9,899,195 | +0.12(+0.38%) |
Feb 25, 2013 | 31.09 | 31.51 | 30.57 | 30.60 | 13,152,588 | -0.26(-0.85%) |
Feb 22, 2013 | 30.28 | 30.89 | 30.24 | 30.86 | 8,446,644 | +0.66(+2.19%) |
Feb 21, 2013 | 30.40 | 30.42 | 29.93 | 30.20 | 13,439,198 | -0.25(-0.81%) |
Feb 20, 2013 | 30.90 | 31.14 | 30.44 | 30.44 | 12,919,984 | -0.29(-0.95%) |
Feb 19, 2013 | 30.71 | 31.29 | 30.57 | 30.73 | 15,886,154 | +0.49(+1.63%) |
Feb 15, 2013 | 30.13 | 30.32 | 30.02 | 30.24 | 11,035,276 | +0.00(+0.00%) |
Feb 14, 2013 | 29.93 | 30.35 | 29.88 | 30.24 | 11,951,495 | +0.15(+0.48%) |
Feb 13, 2013 | 29.77 | 30.17 | 29.68 | 30.09 | 10,953,889 | +0.41(+1.40%) |
Feb 12, 2013 | 29.41 | 29.77 | 29.29 | 29.68 | 13,469,105 | +0.31(+1.06%) |
Feb 11, 2013 | 29.73 | 29.81 | 29.19 | 29.37 | 15,217,225 | -0.36(-1.22%) |
Feb 08, 2013 | 29.31 | 30.00 | 29.19 | 29.73 | 12,338,166 | +0.39(+1.34%) |
Feb 07, 2013 | 28.92 | 29.41 | 28.70 | 29.34 | 16,094,358 | +0.33(+1.13%) |
Feb 06, 2013 | 29.52 | 29.53 | 28.75 | 29.01 | 16,018,219 | +0.23(+0.81%) |
Feb 04, 2013 | 29.59 | 29.73 | 28.72 | 28.78 | 17,557,868 | -0.71(-2.39%) |