Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.87 | 37.03 | 36.52 | 36.70 | 2,744,684 | -0.09(-0.24%) |
Apr 29, 2013 | 36.43 | 36.94 | 36.33 | 36.79 | 2,058,293 | +0.62(+1.72%) |
Apr 26, 2013 | 36.30 | 36.30 | 35.91 | 36.17 | 1,510,318 | -0.13(-0.36%) |
Apr 25, 2013 | 36.33 | 36.62 | 35.98 | 36.30 | 2,219,717 | +0.21(+0.57%) |
Apr 24, 2013 | 36.04 | 36.48 | 36.03 | 36.10 | 2,316,904 | +0.12(+0.34%) |
Apr 23, 2013 | 35.81 | 36.00 | 35.48 | 35.97 | 3,171,097 | +0.27(+0.74%) |
Apr 22, 2013 | 35.91 | 35.97 | 35.35 | 35.71 | 2,678,509 | -0.12(-0.33%) |
Apr 19, 2013 | 36.28 | 36.38 | 35.47 | 35.82 | 2,948,485 | -0.20(-0.54%) |
Apr 18, 2013 | 35.49 | 36.19 | 35.24 | 36.02 | 3,821,918 | +0.56(+1.58%) |
Apr 17, 2013 | 35.62 | 35.63 | 34.85 | 35.46 | 5,724,197 | -0.38(-1.07%) |
Apr 16, 2013 | 36.03 | 36.11 | 35.53 | 35.84 | 3,626,119 | +0.23(+0.65%) |
Apr 15, 2013 | 36.12 | 36.23 | 35.40 | 35.61 | 5,813,931 | -0.77(-2.11%) |
Apr 12, 2013 | 37.37 | 37.40 | 36.21 | 36.38 | 3,242,814 | -1.28(-3.41%) |
Apr 11, 2013 | 38.09 | 38.09 | 37.56 | 37.66 | 1,431,987 | -0.25(-0.67%) |
Apr 10, 2013 | 38.27 | 38.35 | 37.76 | 37.92 | 2,019,704 | -0.31(-0.80%) |
Apr 09, 2013 | 37.60 | 38.35 | 37.51 | 38.22 | 2,162,434 | +0.63(+1.67%) |
Apr 08, 2013 | 37.05 | 37.64 | 36.95 | 37.60 | 2,061,571 | +0.50(+1.35%) |
Apr 05, 2013 | 36.58 | 37.30 | 36.58 | 37.10 | 1,763,766 | -0.01(-0.02%) |
Apr 04, 2013 | 37.14 | 37.26 | 36.85 | 37.10 | 3,539,163 | -0.11(-0.30%) |
Apr 03, 2013 | 37.36 | 37.57 | 36.98 | 37.21 | 2,498,040 | -0.15(-0.40%) |
Apr 02, 2013 | 37.50 | 37.69 | 37.23 | 37.36 | 1,333,965 | -0.05(-0.14%) |
Apr 01, 2013 | 37.64 | 37.75 | 37.22 | 37.41 | 1,637,550 | -0.26(-0.69%) |
Mar 28, 2013 | 37.71 | 37.77 | 37.44 | 37.67 | 2,353,967 | -0.04(-0.11%) |
Mar 27, 2013 | 37.48 | 37.75 | 37.18 | 37.72 | 2,123,742 | +0.12(+0.33%) |
Mar 26, 2013 | 36.92 | 37.62 | 36.89 | 37.59 | 2,652,944 | +0.92(+2.51%) |
Mar 25, 2013 | 36.52 | 36.73 | 36.40 | 36.67 | 1,997,599 | +0.19(+0.52%) |
Mar 22, 2013 | 36.35 | 36.56 | 36.24 | 36.48 | 2,005,459 | +0.25(+0.70%) |
Mar 21, 2013 | 36.36 | 36.60 | 36.05 | 36.23 | 2,096,274 | -0.33(-0.91%) |
Mar 20, 2013 | 36.24 | 36.73 | 36.14 | 36.56 | 1,917,740 | +0.54(+1.51%) |
Mar 19, 2013 | 36.63 | 36.63 | 35.71 | 36.01 | 2,562,438 | -0.60(-1.63%) |
Mar 18, 2013 | 36.31 | 36.70 | 36.25 | 36.61 | 1,946,905 | -0.12(-0.34%) |
Mar 15, 2013 | 36.32 | 36.85 | 36.27 | 36.73 | 3,323,283 | +0.28(+0.78%) |
Mar 14, 2013 | 36.37 | 36.48 | 36.21 | 36.45 | 2,927,652 | +0.17(+0.47%) |
Mar 13, 2013 | 36.43 | 36.55 | 36.21 | 36.28 | 1,862,557 | -0.18(-0.50%) |
Mar 12, 2013 | 36.60 | 37.05 | 36.43 | 36.46 | 2,279,905 | -0.05(-0.13%) |
Mar 11, 2013 | 36.72 | 36.77 | 36.27 | 36.51 | 2,341,653 | -0.31(-0.85%) |
Mar 08, 2013 | 36.50 | 36.98 | 36.21 | 36.82 | 2,090,856 | +0.45(+1.24%) |
Mar 07, 2013 | 36.33 | 36.56 | 36.10 | 36.37 | 1,467,614 | +0.11(+0.31%) |
Mar 06, 2013 | 36.01 | 36.45 | 35.95 | 36.26 | 2,411,592 | +0.31(+0.87%) |
Mar 05, 2013 | 35.88 | 36.18 | 35.81 | 35.95 | 1,723,242 | +0.26(+0.73%) |
Mar 04, 2013 | 35.75 | 35.80 | 35.43 | 35.69 | 2,776,447 | -0.02(-0.05%) |
Mar 01, 2013 | 35.72 | 36.10 | 35.40 | 35.71 | 2,754,593 | -0.28(-0.79%) |
Feb 28, 2013 | 36.03 | 36.28 | 35.75 | 35.99 | 1,968,616 | -0.11(-0.29%) |
Feb 27, 2013 | 35.65 | 36.37 | 35.65 | 36.10 | 1,699,800 | +0.25(+0.71%) |
Feb 26, 2013 | 35.77 | 36.01 | 35.38 | 35.84 | 2,134,295 | +0.31(+0.87%) |
Feb 25, 2013 | 36.62 | 36.94 | 35.52 | 35.53 | 2,383,498 | -0.93(-2.55%) |
Feb 22, 2013 | 36.21 | 36.51 | 36.03 | 36.46 | 1,882,949 | +0.38(+1.05%) |
Feb 21, 2013 | 36.10 | 36.31 | 35.75 | 36.08 | 3,222,909 | -0.28(-0.76%) |
Feb 20, 2013 | 36.55 | 36.68 | 36.11 | 36.36 | 4,127,568 | -0.28(-0.77%) |
Feb 19, 2013 | 36.39 | 36.82 | 36.39 | 36.65 | 1,956,055 | +0.38(+1.04%) |
Feb 15, 2013 | 35.90 | 36.57 | 35.87 | 36.27 | 3,795,378 | +0.61(+1.71%) |
Feb 14, 2013 | 35.30 | 35.79 | 35.13 | 35.66 | 2,343,502 | +0.33(+0.92%) |
Feb 13, 2013 | 35.43 | 35.70 | 35.24 | 35.33 | 2,007,996 | -0.01(-0.03%) |
Feb 12, 2013 | 35.34 | 35.62 | 35.17 | 35.34 | 1,910,758 | +0.04(+0.12%) |
Feb 11, 2013 | 35.34 | 35.51 | 35.23 | 35.30 | 1,891,427 | -0.02(-0.07%) |
Feb 08, 2013 | 35.28 | 35.42 | 35.14 | 35.33 | 3,157,616 | +0.12(+0.33%) |
Feb 07, 2013 | 35.41 | 35.44 | 34.97 | 35.21 | 2,340,552 | -0.25(-0.71%) |
Feb 06, 2013 | 35.07 | 35.69 | 34.87 | 35.46 | 1,957,364 | +0.57(+1.63%) |
Feb 04, 2013 | 35.24 | 35.50 | 34.81 | 34.89 | 2,740,011 | -0.57(-1.61%) |