Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.84 | 39.15 | 38.72 | 38.81 | 13,200,927 | +0.13(+0.33%) |
Apr 29, 2013 | 38.65 | 38.82 | 38.51 | 38.68 | 11,602,512 | +0.15(+0.40%) |
Apr 26, 2013 | 38.88 | 38.88 | 38.51 | 38.53 | 6,648,306 | -0.35(-0.91%) |
Apr 25, 2013 | 38.69 | 39.28 | 38.58 | 38.88 | 10,129,447 | +0.39(+1.02%) |
Apr 24, 2013 | 38.17 | 38.61 | 38.15 | 38.49 | 8,080,654 | +0.32(+0.85%) |
Apr 23, 2013 | 37.85 | 38.17 | 37.68 | 38.17 | 6,862,002 | +0.49(+1.30%) |
Apr 22, 2013 | 37.69 | 37.87 | 37.44 | 37.68 | 5,862,939 | -0.10(-0.26%) |
Apr 19, 2013 | 37.34 | 37.81 | 37.27 | 37.78 | 8,269,789 | +0.59(+1.58%) |
Apr 18, 2013 | 37.46 | 37.65 | 37.16 | 37.19 | 22,797,788 | -0.19(-0.51%) |
Apr 17, 2013 | 37.73 | 37.79 | 37.31 | 37.38 | 10,355,313 | -0.57(-1.51%) |
Apr 16, 2013 | 37.47 | 37.97 | 37.44 | 37.95 | 10,954,931 | +0.79(+2.12%) |
Apr 15, 2013 | 37.93 | 37.99 | 37.16 | 37.16 | 11,689,642 | -1.03(-2.69%) |
Apr 12, 2013 | 38.23 | 38.44 | 38.04 | 38.19 | 7,678,357 | -0.43(-1.12%) |
Apr 11, 2013 | 38.48 | 38.68 | 38.30 | 38.62 | 7,045,507 | +0.15(+0.38%) |
Apr 10, 2013 | 38.01 | 38.55 | 38.01 | 38.47 | 9,762,215 | +0.52(+1.36%) |
Apr 09, 2013 | 38.44 | 38.45 | 37.79 | 37.96 | 6,516,293 | -0.35(-0.93%) |
Apr 08, 2013 | 38.16 | 38.33 | 37.90 | 38.31 | 6,647,199 | +0.26(+0.68%) |
Apr 05, 2013 | 37.83 | 38.11 | 37.69 | 38.05 | 8,642,056 | -0.30(-0.79%) |
Apr 04, 2013 | 38.11 | 38.37 | 38.02 | 38.36 | 9,661,188 | +0.40(+1.05%) |
Apr 03, 2013 | 38.80 | 38.83 | 37.85 | 37.96 | 18,038,784 | -0.74(-1.91%) |
Apr 02, 2013 | 38.80 | 38.91 | 38.55 | 38.70 | 10,392,870 | +0.14(+0.36%) |
Apr 01, 2013 | 39.11 | 39.40 | 38.45 | 38.56 | 14,362,327 | -0.57(-1.47%) |
Mar 28, 2013 | 38.88 | 39.39 | 38.74 | 39.13 | 13,520,746 | +0.27(+0.70%) |
Mar 27, 2013 | 38.39 | 38.99 | 38.13 | 38.86 | 14,509,036 | +0.28(+0.72%) |
Mar 26, 2013 | 37.99 | 38.66 | 37.91 | 38.58 | 18,736,334 | +0.80(+2.11%) |
Mar 25, 2013 | 37.04 | 37.85 | 36.98 | 37.79 | 20,975,664 | +0.90(+2.44%) |
Mar 22, 2013 | 36.45 | 36.90 | 36.34 | 36.89 | 20,388,338 | +0.53(+1.45%) |
Mar 21, 2013 | 36.51 | 36.80 | 36.36 | 36.36 | 16,149,134 | -0.35(-0.96%) |
Mar 20, 2013 | 36.17 | 36.86 | 36.11 | 36.71 | 17,436,932 | +0.77(+2.13%) |
Mar 19, 2013 | 36.40 | 36.71 | 35.87 | 35.94 | 19,102,112 | -0.48(-1.31%) |
Mar 18, 2013 | 36.24 | 36.68 | 36.03 | 36.42 | 16,453,732 | -0.11(-0.30%) |
Mar 15, 2013 | 36.87 | 37.01 | 36.53 | 36.53 | 19,114,048 | -0.49(-1.31%) |
Mar 14, 2013 | 36.73 | 37.11 | 36.70 | 37.02 | 16,123,028 | +0.30(+0.81%) |
Mar 13, 2013 | 36.75 | 36.96 | 36.60 | 36.72 | 11,958,898 | -0.10(-0.27%) |
Mar 12, 2013 | 37.02 | 37.09 | 36.64 | 36.82 | 9,050,820 | -0.32(-0.86%) |
Mar 11, 2013 | 37.18 | 37.23 | 36.96 | 37.14 | 7,315,240 | +0.12(+0.32%) |
Mar 08, 2013 | 37.17 | 37.19 | 36.84 | 37.02 | 10,389,193 | +0.04(+0.10%) |
Mar 07, 2013 | 37.06 | 37.27 | 36.78 | 36.98 | 9,426,506 | -0.13(-0.34%) |
Mar 06, 2013 | 37.06 | 37.26 | 36.91 | 37.11 | 8,155,228 | +0.18(+0.48%) |
Mar 05, 2013 | 36.89 | 37.27 | 36.83 | 36.93 | 11,140,823 | +0.18(+0.50%) |
Mar 04, 2013 | 36.35 | 36.76 | 36.30 | 36.75 | 7,128,540 | +0.33(+0.90%) |
Mar 01, 2013 | 36.39 | 36.60 | 36.09 | 36.42 | 14,337,241 | -0.13(-0.35%) |
Feb 28, 2013 | 36.72 | 36.83 | 36.47 | 36.55 | 12,186,903 | -0.28(-0.77%) |
Feb 27, 2013 | 36.28 | 36.89 | 36.24 | 36.83 | 9,025,156 | +0.47(+1.29%) |
Feb 26, 2013 | 35.95 | 36.54 | 35.95 | 36.36 | 12,321,078 | -0.37(-1.00%) |
Feb 22, 2013 | 36.47 | 36.77 | 36.10 | 36.73 | 12,738,826 | +0.46(+1.26%) |
Feb 21, 2013 | 35.74 | 36.47 | 35.66 | 36.27 | 15,430,182 | +0.47(+1.30%) |
Feb 20, 2013 | 36.20 | 36.31 | 35.76 | 35.81 | 17,023,472 | -0.50(-1.39%) |
Feb 19, 2013 | 36.41 | 36.52 | 36.09 | 36.31 | 14,333,295 | -0.09(-0.24%) |
Feb 15, 2013 | 36.02 | 36.42 | 35.88 | 36.40 | 19,418,632 | +0.46(+1.29%) |
Feb 14, 2013 | 35.62 | 36.09 | 35.55 | 35.94 | 13,845,765 | +0.28(+0.78%) |
Feb 13, 2013 | 36.05 | 36.26 | 35.51 | 35.66 | 15,100,476 | -0.39(-1.09%) |
Feb 12, 2013 | 36.06 | 36.26 | 35.96 | 36.05 | 10,661,792 | +0.11(+0.30%) |
Feb 11, 2013 | 36.23 | 36.37 | 35.85 | 35.94 | 11,995,751 | -0.34(-0.93%) |
Feb 08, 2013 | 36.19 | 36.54 | 36.12 | 36.28 | 14,042,497 | +0.17(+0.47%) |
Feb 07, 2013 | 36.55 | 36.74 | 36.09 | 36.11 | 21,946,812 | -0.86(-2.34%) |
Feb 06, 2013 | 36.61 | 36.99 | 36.47 | 36.98 | 16,356,366 | +0.96(+2.66%) |
Feb 04, 2013 | 36.27 | 36.42 | 36.00 | 36.02 | 11,451,776 | -0.44(-1.20%) |