Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.42 | 38.59 | 38.25 | 38.41 | 4,035,918 | +0.01(+0.02%) |
Apr 29, 2013 | 38.45 | 38.60 | 38.26 | 38.41 | 3,493,143 | +0.12(+0.33%) |
Apr 26, 2013 | 38.65 | 38.63 | 38.28 | 38.28 | 4,712,012 | -0.34(-0.89%) |
Apr 25, 2013 | 38.88 | 38.97 | 38.45 | 38.63 | 4,939,171 | -0.13(-0.34%) |
Apr 24, 2013 | 38.72 | 38.91 | 38.65 | 38.76 | 3,890,698 | -0.08(-0.20%) |
Apr 23, 2013 | 38.52 | 38.98 | 38.49 | 38.84 | 4,885,055 | +0.62(+1.61%) |
Apr 22, 2013 | 38.18 | 38.34 | 37.82 | 38.22 | 2,169,879 | +0.03(+0.08%) |
Apr 19, 2013 | 37.93 | 38.23 | 37.85 | 38.19 | 2,919,799 | +0.41(+1.09%) |
Apr 18, 2013 | 38.10 | 38.21 | 37.60 | 37.78 | 6,005,647 | -0.49(-1.28%) |
Apr 17, 2013 | 38.45 | 38.49 | 38.00 | 38.27 | 4,603,050 | -0.34(-0.87%) |
Apr 16, 2013 | 38.48 | 38.64 | 38.34 | 38.60 | 3,423,718 | +0.32(+0.84%) |
Apr 15, 2013 | 39.12 | 39.18 | 38.28 | 38.28 | 4,340,634 | -0.98(-2.50%) |
Apr 12, 2013 | 39.05 | 39.43 | 39.01 | 39.26 | 3,430,893 | +0.05(+0.14%) |
Apr 11, 2013 | 38.91 | 39.33 | 38.81 | 39.21 | 4,455,558 | +0.43(+1.11%) |
Apr 10, 2013 | 38.88 | 39.02 | 38.66 | 38.78 | 4,745,105 | +0.00(+0.00%) |
Apr 09, 2013 | 39.15 | 39.30 | 38.72 | 38.78 | 4,794,897 | -0.30(-0.76%) |
Apr 08, 2013 | 38.41 | 39.12 | 38.40 | 39.08 | 5,327,331 | +0.62(+1.60%) |
Apr 05, 2013 | 38.24 | 38.60 | 38.05 | 38.46 | 4,826,467 | -0.15(-0.38%) |
Apr 04, 2013 | 38.63 | 38.87 | 38.42 | 38.61 | 3,283,749 | +0.10(+0.26%) |
Apr 03, 2013 | 38.95 | 38.95 | 38.41 | 38.51 | 4,076,056 | -0.34(-0.86%) |
Apr 02, 2013 | 38.62 | 38.93 | 38.54 | 38.84 | 3,699,873 | +0.41(+1.08%) |
Apr 01, 2013 | 38.34 | 38.71 | 38.28 | 38.43 | 3,692,703 | +0.16(+0.43%) |
Mar 28, 2013 | 38.02 | 38.31 | 38.00 | 38.27 | 3,164,400 | +0.31(+0.82%) |
Mar 27, 2013 | 37.73 | 38.02 | 37.67 | 37.95 | 2,349,829 | +0.02(+0.04%) |
Mar 26, 2013 | 37.88 | 38.13 | 37.79 | 37.94 | 2,960,747 | +0.13(+0.35%) |
Mar 25, 2013 | 38.15 | 38.21 | 37.69 | 37.81 | 5,573,300 | +0.20(+0.54%) |
Mar 22, 2013 | 37.46 | 37.63 | 37.27 | 37.60 | 2,754,048 | +0.33(+0.88%) |
Mar 21, 2013 | 37.28 | 37.53 | 37.17 | 37.28 | 2,751,200 | -0.10(-0.27%) |
Mar 20, 2013 | 37.39 | 37.54 | 37.31 | 37.38 | 3,890,122 | +0.23(+0.61%) |
Mar 19, 2013 | 37.44 | 37.58 | 37.05 | 37.15 | 4,395,308 | -0.17(-0.46%) |
Mar 18, 2013 | 36.93 | 37.61 | 36.80 | 37.32 | 4,247,856 | -0.09(-0.25%) |
Mar 15, 2013 | 37.43 | 37.67 | 37.35 | 37.42 | 5,808,030 | -0.17(-0.46%) |
Mar 14, 2013 | 37.42 | 37.65 | 37.30 | 37.59 | 3,364,695 | +0.21(+0.56%) |
Mar 13, 2013 | 37.24 | 37.42 | 37.22 | 37.38 | 3,027,884 | +0.17(+0.46%) |
Mar 12, 2013 | 37.23 | 37.34 | 37.08 | 37.21 | 3,146,399 | -0.03(-0.08%) |
Mar 11, 2013 | 36.96 | 37.24 | 36.85 | 37.24 | 3,358,538 | +0.26(+0.70%) |
Mar 08, 2013 | 36.90 | 37.13 | 36.74 | 36.98 | 3,870,846 | +0.10(+0.27%) |
Mar 07, 2013 | 36.93 | 37.00 | 36.81 | 36.88 | 2,187,634 | -0.03(-0.08%) |
Mar 06, 2013 | 37.04 | 37.24 | 36.75 | 36.91 | 3,260,378 | +0.09(+0.25%) |
Mar 05, 2013 | 36.47 | 36.98 | 36.47 | 36.82 | 6,728,939 | +0.52(+1.44%) |
Mar 04, 2013 | 35.97 | 36.29 | 35.80 | 36.29 | 3,993,562 | +0.15(+0.41%) |
Mar 01, 2013 | 35.84 | 36.15 | 35.48 | 36.15 | 4,951,997 | +0.26(+0.72%) |
Feb 28, 2013 | 35.81 | 36.14 | 35.69 | 35.89 | 4,971,429 | -0.02(-0.07%) |
Feb 27, 2013 | 35.44 | 35.98 | 35.18 | 35.91 | 3,736,834 | +0.38(+1.08%) |
Feb 26, 2013 | 35.30 | 35.65 | 35.11 | 35.53 | 5,575,779 | +0.35(+1.00%) |
Feb 25, 2013 | 36.35 | 36.36 | 35.18 | 35.18 | 5,846,281 | -1.07(-2.95%) |
Feb 22, 2013 | 36.17 | 36.33 | 36.09 | 36.25 | 3,151,072 | +0.21(+0.58%) |
Feb 21, 2013 | 35.97 | 36.09 | 35.79 | 36.04 | 5,206,394 | +0.05(+0.13%) |
Feb 20, 2013 | 36.23 | 36.51 | 35.95 | 35.99 | 6,504,857 | -0.26(-0.71%) |
Feb 19, 2013 | 35.56 | 36.26 | 35.56 | 36.25 | 5,510,813 | +0.69(+1.94%) |
Feb 15, 2013 | 35.67 | 35.82 | 35.46 | 35.56 | 4,919,338 | -0.02(-0.07%) |
Feb 14, 2013 | 35.43 | 35.74 | 35.26 | 35.58 | 5,117,424 | +0.00(+0.00%) |
Feb 13, 2013 | 35.36 | 35.60 | 35.27 | 35.58 | 3,126,398 | +0.21(+0.59%) |
Feb 12, 2013 | 35.05 | 35.42 | 35.02 | 35.37 | 3,485,282 | +0.28(+0.80%) |
Feb 11, 2013 | 34.92 | 35.25 | 34.83 | 35.09 | 3,040,066 | +0.09(+0.24%) |
Feb 08, 2013 | 34.94 | 35.12 | 34.81 | 35.01 | 4,527,111 | +0.06(+0.18%) |
Feb 07, 2013 | 35.42 | 35.75 | 34.52 | 34.95 | 9,215,529 | +0.58(+1.69%) |
Feb 06, 2013 | 34.16 | 34.39 | 34.05 | 34.36 | 4,078,919 | +0.29(+0.86%) |
Feb 04, 2013 | 34.51 | 34.58 | 34.01 | 34.07 | 4,049,256 | -0.71(-2.03%) |