Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.24 | 36.30 | 36.12 | 36.30 | 1,190,673 | +0.10(+0.28%) |
Apr 29, 2013 | 36.20 | 36.32 | 36.08 | 36.20 | 1,335,873 | +0.00(+0.00%) |
Apr 26, 2013 | 36.40 | 36.53 | 35.89 | 36.20 | 1,601,911 | -0.24(-0.67%) |
Apr 25, 2013 | 36.55 | 36.65 | 36.28 | 36.44 | 1,739,719 | +0.00(+0.00%) |
Apr 24, 2013 | 36.49 | 36.59 | 36.42 | 36.44 | 1,714,347 | +0.00(+0.00%) |
Apr 23, 2013 | 36.28 | 36.49 | 36.22 | 36.44 | 1,752,713 | +0.18(+0.51%) |
Apr 22, 2013 | 35.83 | 36.28 | 35.83 | 36.26 | 1,554,874 | +0.14(+0.40%) |
Apr 19, 2013 | 35.89 | 36.18 | 35.85 | 36.12 | 1,748,143 | +0.27(+0.74%) |
Apr 18, 2013 | 35.87 | 35.96 | 35.75 | 35.85 | 1,539,772 | +0.08(+0.23%) |
Apr 17, 2013 | 35.77 | 35.91 | 35.65 | 35.77 | 1,347,471 | -0.14(-0.40%) |
Apr 16, 2013 | 35.59 | 36.00 | 35.59 | 35.91 | 1,740,583 | +0.39(+1.09%) |
Apr 15, 2013 | 35.87 | 35.89 | 35.47 | 35.53 | 1,860,569 | -0.43(-1.19%) |
Apr 12, 2013 | 36.02 | 36.08 | 35.82 | 35.96 | 1,757,542 | -0.08(-0.23%) |
Apr 11, 2013 | 36.10 | 36.13 | 35.98 | 36.04 | 1,812,471 | -0.10(-0.28%) |
Apr 10, 2013 | 36.22 | 36.28 | 36.10 | 36.14 | 1,523,978 | +0.00(+0.00%) |
Apr 09, 2013 | 35.96 | 36.32 | 35.96 | 36.14 | 2,694,363 | +0.20(+0.57%) |
Apr 08, 2013 | 35.85 | 36.02 | 35.57 | 35.93 | 2,317,974 | +0.37(+1.03%) |
Apr 05, 2013 | 35.40 | 35.63 | 35.24 | 35.57 | 1,193,456 | +0.00(+0.00%) |
Apr 04, 2013 | 35.63 | 35.69 | 35.55 | 35.57 | 1,005,889 | -0.08(-0.23%) |
Apr 03, 2013 | 36.14 | 36.14 | 35.47 | 35.65 | 1,356,258 | -0.45(-1.24%) |
Apr 02, 2013 | 36.14 | 36.24 | 36.04 | 36.10 | 1,568,914 | +0.04(+0.11%) |
Apr 01, 2013 | 36.18 | 36.28 | 36.04 | 36.06 | 1,335,382 | -0.08(-0.23%) |
Mar 28, 2013 | 35.98 | 36.14 | 35.89 | 36.14 | 1,232,344 | +0.20(+0.57%) |
Mar 27, 2013 | 35.75 | 36.02 | 35.75 | 35.93 | 1,484,087 | -0.06(-0.17%) |
Mar 26, 2013 | 35.85 | 36.04 | 35.77 | 36.00 | 1,377,969 | +0.22(+0.63%) |
Mar 25, 2013 | 35.75 | 36.00 | 35.73 | 35.77 | 1,544,159 | +0.08(+0.23%) |
Mar 22, 2013 | 35.69 | 35.83 | 35.48 | 35.69 | 1,896,177 | +0.24(+0.69%) |
Mar 21, 2013 | 35.08 | 35.59 | 34.98 | 35.45 | 1,414,283 | +0.27(+0.75%) |
Mar 20, 2013 | 34.89 | 35.18 | 34.83 | 35.18 | 1,365,847 | +0.27(+0.76%) |
Mar 19, 2013 | 35.04 | 35.04 | 34.71 | 34.92 | 1,740,667 | +0.02(+0.06%) |
Mar 18, 2013 | 34.71 | 34.89 | 34.67 | 34.89 | 1,165,237 | -0.08(-0.23%) |
Mar 15, 2013 | 34.96 | 34.98 | 34.83 | 34.98 | 1,633,497 | +0.00(+0.00%) |
Mar 14, 2013 | 34.98 | 35.06 | 34.83 | 34.98 | 1,224,354 | +0.08(+0.23%) |
Mar 13, 2013 | 35.12 | 35.14 | 34.89 | 34.89 | 1,259,026 | -0.18(-0.52%) |
Mar 12, 2013 | 35.12 | 35.24 | 34.98 | 35.08 | 2,388,750 | -0.06(-0.17%) |
Mar 11, 2013 | 35.14 | 35.22 | 34.98 | 35.14 | 1,407,741 | +0.05(+0.15%) |
Mar 08, 2013 | 35.00 | 35.12 | 34.94 | 35.09 | 1,597,602 | +0.21(+0.61%) |
Mar 07, 2013 | 34.85 | 34.89 | 34.59 | 34.87 | 1,219,598 | +0.12(+0.35%) |
Mar 06, 2013 | 35.12 | 35.63 | 34.45 | 34.75 | 2,357,558 | -0.22(-0.64%) |
Mar 05, 2013 | 35.02 | 35.06 | 34.83 | 34.98 | 1,522,919 | +0.04(+0.12%) |
Mar 04, 2013 | 34.77 | 34.96 | 34.71 | 34.94 | 961,684 | +0.20(+0.59%) |
Mar 01, 2013 | 34.77 | 34.87 | 34.67 | 34.73 | 1,307,187 | -0.10(-0.29%) |
Feb 28, 2013 | 34.81 | 34.89 | 34.77 | 34.83 | 1,206,038 | +0.08(+0.23%) |
Feb 27, 2013 | 34.59 | 34.79 | 34.47 | 34.75 | 1,291,020 | +0.12(+0.35%) |
Feb 26, 2013 | 34.61 | 34.64 | 34.32 | 34.63 | 1,480,149 | -0.16(-0.47%) |
Feb 22, 2013 | 34.79 | 35.00 | 34.63 | 34.79 | 1,325,073 | +0.12(+0.35%) |
Feb 21, 2013 | 35.06 | 35.06 | 34.51 | 34.67 | 1,526,750 | -0.39(-1.11%) |
Feb 20, 2013 | 35.32 | 35.36 | 35.00 | 35.06 | 1,456,477 | -0.18(-0.52%) |
Feb 19, 2013 | 34.94 | 35.24 | 34.94 | 35.24 | 1,416,088 | +0.29(+0.82%) |
Feb 15, 2013 | 35.18 | 35.30 | 34.87 | 34.96 | 1,271,519 | -0.27(-0.75%) |
Feb 14, 2013 | 35.04 | 35.26 | 35.04 | 35.22 | 1,404,306 | +0.16(+0.47%) |
Feb 13, 2013 | 34.96 | 35.10 | 34.83 | 35.06 | 1,242,303 | +0.16(+0.47%) |
Feb 12, 2013 | 34.85 | 34.92 | 34.72 | 34.89 | 1,229,987 | +0.10(+0.29%) |
Feb 11, 2013 | 34.51 | 34.89 | 34.51 | 34.79 | 948,836 | +0.12(+0.35%) |
Feb 08, 2013 | 34.57 | 34.67 | 34.51 | 34.67 | 1,136,758 | +0.12(+0.35%) |
Feb 07, 2013 | 34.55 | 34.61 | 34.43 | 34.55 | 1,286,855 | -0.49(-1.40%) |
Feb 06, 2013 | 35.16 | 35.16 | 34.98 | 35.04 | 1,882,803 | -0.20(-0.58%) |
Feb 04, 2013 | 35.08 | 35.28 | 35.08 | 35.24 | 1,530,108 | +0.02(+0.06%) |