Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.25 | 37.05 | 36.10 | 37.00 | 0 | +0.69(+1.90%) |
Apr 29, 2013 | 36.19 | 36.41 | 36.01 | 36.31 | 2,019,464 | +0.13(+0.36%) |
Apr 26, 2013 | 36.39 | 36.32 | 36.13 | 36.18 | 2,413,402 | -0.14(-0.38%) |
Apr 25, 2013 | 35.94 | 36.45 | 35.83 | 36.32 | 0 | +0.47(+1.31%) |
Apr 24, 2013 | 36.01 | 36.06 | 35.77 | 35.85 | 0 | +0.02(+0.07%) |
Apr 23, 2013 | 35.95 | 36.01 | 35.30 | 35.82 | 3,587,198 | +0.11(+0.32%) |
Apr 22, 2013 | 35.75 | 35.98 | 35.51 | 35.71 | 2,760,478 | +0.05(+0.14%) |
Apr 19, 2013 | 35.59 | 35.70 | 35.32 | 35.66 | 3,729,111 | +0.02(+0.07%) |
Apr 18, 2013 | 35.45 | 35.85 | 34.95 | 35.64 | 5,107,639 | +0.16(+0.46%) |
Apr 17, 2013 | 36.39 | 36.76 | 35.40 | 35.47 | 7,940,776 | +0.65(+1.86%) |
Apr 16, 2013 | 34.94 | 35.04 | 34.68 | 34.83 | 5,598,442 | -0.03(-0.09%) |
Apr 15, 2013 | 35.59 | 35.84 | 34.84 | 34.86 | 2,728,500 | -0.81(-2.27%) |
Apr 12, 2013 | 35.82 | 35.89 | 35.61 | 35.67 | 2,333,871 | -0.16(-0.45%) |
Apr 11, 2013 | 35.81 | 35.99 | 35.68 | 35.83 | 2,283,417 | +0.13(+0.37%) |
Apr 10, 2013 | 35.26 | 35.71 | 35.17 | 35.70 | 2,340,423 | +0.64(+1.84%) |
Apr 09, 2013 | 34.74 | 35.18 | 34.58 | 35.05 | 2,591,151 | +0.28(+0.82%) |
Apr 08, 2013 | 34.53 | 34.77 | 34.40 | 34.77 | 2,407,521 | +0.22(+0.63%) |
Apr 05, 2013 | 34.20 | 34.59 | 33.96 | 34.55 | 3,691,975 | -0.52(-1.48%) |
Apr 04, 2013 | 34.79 | 35.21 | 34.68 | 35.07 | 2,896,396 | +0.23(+0.67%) |
Apr 03, 2013 | 35.69 | 35.72 | 34.81 | 34.83 | 3,373,331 | -0.83(-2.34%) |
Apr 02, 2013 | 35.50 | 35.85 | 35.37 | 35.67 | 2,424,315 | +0.38(+1.08%) |
Apr 01, 2013 | 35.43 | 35.60 | 35.25 | 35.29 | 2,549,446 | -0.18(-0.50%) |
Mar 28, 2013 | 35.26 | 35.59 | 35.13 | 35.47 | 4,211,723 | +0.34(+0.97%) |
Mar 27, 2013 | 34.97 | 35.28 | 34.94 | 35.13 | 2,247,995 | -0.17(-0.48%) |
Mar 26, 2013 | 35.45 | 35.47 | 35.20 | 35.30 | 2,076,527 | +0.04(+0.11%) |
Mar 25, 2013 | 35.59 | 35.64 | 34.90 | 35.26 | 4,170,448 | +0.22(+0.62%) |
Mar 22, 2013 | 34.66 | 35.04 | 34.34 | 35.04 | 3,026,944 | +0.53(+1.55%) |
Mar 21, 2013 | 34.19 | 34.55 | 34.19 | 34.50 | 2,783,145 | +0.23(+0.66%) |
Mar 20, 2013 | 34.23 | 34.43 | 34.10 | 34.27 | 3,070,487 | +0.40(+1.17%) |
Mar 19, 2013 | 33.89 | 34.09 | 33.64 | 33.88 | 1,995,767 | +0.02(+0.05%) |
Mar 18, 2013 | 33.81 | 34.11 | 33.72 | 33.86 | 1,822,199 | -0.28(-0.83%) |
Mar 15, 2013 | 34.04 | 34.31 | 34.04 | 34.15 | 3,222,793 | -0.13(-0.38%) |
Mar 14, 2013 | 34.08 | 34.30 | 34.04 | 34.27 | 2,708,676 | +0.31(+0.91%) |
Mar 13, 2013 | 33.80 | 34.04 | 33.56 | 33.97 | 2,906,237 | +0.25(+0.74%) |
Mar 12, 2013 | 33.80 | 33.85 | 33.59 | 33.72 | 2,999,954 | -0.05(-0.14%) |
Mar 11, 2013 | 33.43 | 33.76 | 33.43 | 33.76 | 2,283,349 | +0.19(+0.58%) |
Mar 08, 2013 | 33.59 | 33.74 | 33.24 | 33.57 | 2,158,439 | +0.14(+0.41%) |
Mar 07, 2013 | 33.35 | 33.61 | 33.22 | 33.43 | 3,152,177 | +0.26(+0.78%) |
Mar 06, 2013 | 33.40 | 33.57 | 33.13 | 33.17 | 2,566,418 | -0.19(-0.56%) |
Mar 05, 2013 | 33.16 | 33.46 | 33.04 | 33.36 | 2,253,139 | +0.46(+1.40%) |
Mar 04, 2013 | 32.72 | 32.99 | 32.69 | 32.90 | 3,037,921 | +0.08(+0.25%) |
Mar 01, 2013 | 32.89 | 33.00 | 32.56 | 32.82 | 3,287,331 | -0.20(-0.61%) |
Feb 28, 2013 | 33.16 | 33.31 | 33.01 | 33.02 | 2,986,864 | -0.06(-0.17%) |
Feb 27, 2013 | 32.52 | 33.17 | 32.48 | 33.08 | 2,975,971 | +0.50(+1.54%) |
Feb 26, 2013 | 32.48 | 32.69 | 32.31 | 32.57 | 2,054,571 | +0.19(+0.60%) |
Feb 25, 2013 | 33.14 | 33.23 | 32.37 | 32.38 | 2,275,744 | -0.45(-1.38%) |
Feb 22, 2013 | 32.95 | 33.22 | 32.65 | 32.83 | 2,512,650 | +0.08(+0.25%) |
Feb 21, 2013 | 33.10 | 33.12 | 32.67 | 32.75 | 2,857,305 | -0.28(-0.86%) |
Feb 20, 2013 | 33.12 | 33.33 | 32.97 | 33.04 | 2,949,280 | -0.35(-1.04%) |
Feb 19, 2013 | 33.22 | 33.45 | 32.95 | 33.38 | 4,419,393 | +0.28(+0.86%) |
Feb 15, 2013 | 33.31 | 33.47 | 33.04 | 33.10 | 3,957,683 | -0.24(-0.73%) |
Feb 14, 2013 | 33.29 | 33.38 | 33.04 | 33.34 | 3,582,758 | +0.13(+0.39%) |
Feb 13, 2013 | 33.07 | 33.30 | 32.91 | 33.21 | 3,071,971 | +0.26(+0.79%) |
Feb 12, 2013 | 32.66 | 32.97 | 32.65 | 32.95 | 3,597,331 | +0.32(+0.99%) |
Feb 11, 2013 | 32.62 | 32.79 | 32.48 | 32.63 | 3,207,338 | -0.04(-0.12%) |
Feb 08, 2013 | 32.08 | 32.74 | 32.08 | 32.67 | 4,523,810 | +0.53(+1.64%) |
Feb 07, 2013 | 32.22 | 32.25 | 31.74 | 32.14 | 4,265,989 | +0.13(+0.40%) |
Feb 06, 2013 | 31.73 | 32.13 | 31.60 | 32.01 | 3,762,131 | +0.59(+1.88%) |
Feb 04, 2013 | 30.97 | 31.55 | 30.89 | 31.42 | 5,202,954 | +0.42(+1.36%) |