Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.53 | 39.95 | 39.23 | 39.89 | 5,630,345 | +0.30(+0.77%) |
Apr 29, 2013 | 39.33 | 39.64 | 39.07 | 39.59 | 4,717,644 | +0.43(+1.11%) |
Apr 26, 2013 | 39.23 | 39.36 | 39.02 | 39.16 | 4,870,703 | -0.20(-0.51%) |
Apr 25, 2013 | 40.49 | 40.49 | 39.26 | 39.36 | 8,100,508 | -0.85(-2.11%) |
Apr 24, 2013 | 40.06 | 40.87 | 39.68 | 40.20 | 17,583,980 | +2.64(+7.01%) |
Apr 23, 2013 | 37.71 | 37.86 | 36.99 | 37.57 | 14,412,382 | -0.65(-1.70%) |
Apr 22, 2013 | 38.09 | 38.32 | 37.81 | 38.22 | 5,349,850 | +0.13(+0.34%) |
Apr 19, 2013 | 38.23 | 38.26 | 37.91 | 38.09 | 8,284,485 | +0.02(+0.06%) |
Apr 18, 2013 | 38.85 | 38.90 | 37.99 | 38.07 | 7,796,605 | -0.72(-1.86%) |
Apr 17, 2013 | 38.81 | 39.07 | 38.55 | 38.79 | 6,284,442 | -0.25(-0.63%) |
Apr 16, 2013 | 38.83 | 39.16 | 38.66 | 39.03 | 7,512,553 | +0.35(+0.89%) |
Apr 15, 2013 | 39.26 | 39.38 | 38.62 | 38.69 | 7,542,041 | -1.02(-2.57%) |
Apr 12, 2013 | 39.30 | 39.75 | 39.21 | 39.71 | 6,644,823 | +0.33(+0.85%) |
Apr 11, 2013 | 38.61 | 39.59 | 38.61 | 39.37 | 11,789,712 | +0.28(+0.70%) |
Apr 10, 2013 | 39.11 | 39.65 | 39.08 | 39.10 | 9,415,230 | +0.18(+0.46%) |
Apr 09, 2013 | 39.23 | 39.36 | 38.85 | 38.92 | 10,159,205 | -0.31(-0.80%) |
Apr 08, 2013 | 38.56 | 39.26 | 38.52 | 39.23 | 6,757,956 | +0.21(+0.54%) |
Apr 05, 2013 | 38.75 | 39.08 | 38.04 | 39.02 | 13,063,800 | -0.44(-1.12%) |
Apr 04, 2013 | 39.40 | 39.79 | 39.23 | 39.47 | 5,767,005 | +0.11(+0.28%) |
Apr 03, 2013 | 40.75 | 40.77 | 39.10 | 39.36 | 14,920,184 | -1.52(-3.72%) |
Apr 02, 2013 | 41.27 | 41.33 | 40.46 | 40.88 | 9,665,794 | -0.59(-1.43%) |
Apr 01, 2013 | 41.91 | 42.14 | 41.38 | 41.47 | 2,723,609 | -0.45(-1.07%) |
Mar 28, 2013 | 41.56 | 42.08 | 41.31 | 41.92 | 5,620,749 | +0.36(+0.87%) |
Mar 27, 2013 | 41.15 | 41.60 | 41.15 | 41.56 | 3,316,049 | +0.12(+0.30%) |
Mar 26, 2013 | 41.26 | 41.54 | 41.14 | 41.44 | 5,076,297 | +0.24(+0.58%) |
Mar 25, 2013 | 41.10 | 41.36 | 40.96 | 41.20 | 6,220,051 | +0.59(+1.45%) |
Mar 22, 2013 | 40.42 | 40.73 | 40.38 | 40.61 | 3,074,979 | +0.13(+0.33%) |
Mar 21, 2013 | 40.24 | 40.73 | 40.24 | 40.47 | 3,139,919 | +0.01(+0.01%) |
Mar 20, 2013 | 40.31 | 40.62 | 40.18 | 40.47 | 2,830,026 | +0.36(+0.89%) |
Mar 19, 2013 | 40.36 | 40.52 | 39.89 | 40.11 | 4,102,647 | -0.16(-0.39%) |
Mar 18, 2013 | 40.39 | 40.57 | 40.06 | 40.27 | 5,469,282 | -0.64(-1.55%) |
Mar 15, 2013 | 40.52 | 40.91 | 40.35 | 40.91 | 6,004,498 | +0.20(+0.50%) |
Mar 14, 2013 | 40.47 | 40.74 | 40.35 | 40.70 | 4,590,052 | +0.29(+0.72%) |
Mar 13, 2013 | 39.98 | 40.57 | 39.94 | 40.41 | 10,249,145 | +0.36(+0.90%) |
Mar 12, 2013 | 41.60 | 41.66 | 39.94 | 40.05 | 16,227,456 | +0.52(+1.31%) |
Mar 11, 2013 | 39.50 | 39.61 | 39.23 | 39.53 | 7,938,833 | +0.07(+0.18%) |
Mar 08, 2013 | 39.46 | 39.84 | 39.43 | 39.46 | 7,900,456 | +0.27(+0.70%) |
Mar 07, 2013 | 38.94 | 39.22 | 38.82 | 39.19 | 6,071,671 | +0.20(+0.51%) |
Mar 06, 2013 | 38.67 | 39.62 | 38.63 | 38.99 | 7,317,802 | +0.36(+0.92%) |
Mar 05, 2013 | 38.22 | 38.94 | 38.20 | 38.63 | 5,398,523 | +0.48(+1.27%) |
Mar 04, 2013 | 37.94 | 38.16 | 37.85 | 38.15 | 3,690,066 | +0.15(+0.40%) |
Mar 01, 2013 | 37.81 | 38.24 | 37.50 | 38.00 | 5,285,466 | -0.16(-0.41%) |
Feb 28, 2013 | 38.44 | 38.51 | 38.16 | 38.16 | 5,780,215 | +0.06(+0.15%) |
Feb 27, 2013 | 37.79 | 38.25 | 37.74 | 38.10 | 3,406,038 | +0.30(+0.79%) |
Feb 26, 2013 | 37.96 | 38.16 | 37.47 | 37.80 | 6,449,751 | +0.08(+0.22%) |
Feb 25, 2013 | 38.24 | 38.69 | 37.72 | 37.72 | 7,532,370 | -0.42(-1.10%) |
Feb 22, 2013 | 38.00 | 38.22 | 37.71 | 38.14 | 4,425,937 | +0.23(+0.61%) |
Feb 21, 2013 | 37.45 | 38.11 | 37.44 | 37.91 | 7,706,145 | +0.29(+0.76%) |
Feb 20, 2013 | 37.98 | 38.14 | 37.60 | 37.62 | 7,384,290 | -0.34(-0.91%) |
Feb 19, 2013 | 37.41 | 37.98 | 37.28 | 37.96 | 7,359,556 | +0.68(+1.81%) |
Feb 15, 2013 | 37.19 | 37.58 | 36.97 | 37.29 | 7,438,805 | +0.06(+0.16%) |
Feb 14, 2013 | 37.45 | 37.61 | 37.16 | 37.23 | 6,777,949 | -0.30(-0.81%) |
Feb 13, 2013 | 37.74 | 37.82 | 37.26 | 37.53 | 6,864,447 | -0.20(-0.53%) |
Feb 12, 2013 | 37.63 | 37.91 | 37.33 | 37.73 | 8,467,916 | +0.12(+0.31%) |
Feb 11, 2013 | 37.97 | 37.99 | 37.57 | 37.61 | 9,185,636 | -0.44(-1.15%) |
Feb 08, 2013 | 37.12 | 38.16 | 37.10 | 38.05 | 12,339,230 | +1.01(+2.72%) |
Feb 07, 2013 | 36.73 | 37.26 | 36.71 | 37.04 | 11,745,140 | +0.37(+1.02%) |
Feb 06, 2013 | 35.73 | 36.83 | 35.61 | 36.67 | 15,548,423 | -0.59(-1.58%) |
Feb 04, 2013 | 38.40 | 38.46 | 37.23 | 37.26 | 17,914,940 | -1.16(-3.02%) |