Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.07 | 39.46 | 39.00 | 39.44 | 3,273,164 | +0.30(+0.77%) |
Apr 29, 2013 | 38.72 | 39.27 | 38.52 | 39.14 | 2,616,464 | +0.13(+0.33%) |
Apr 26, 2013 | 38.82 | 39.33 | 38.84 | 39.01 | 2,567,633 | +0.17(+0.43%) |
Apr 25, 2013 | 39.01 | 39.07 | 38.56 | 38.84 | 4,229,765 | -0.24(-0.61%) |
Apr 24, 2013 | 39.09 | 39.23 | 38.77 | 39.08 | 2,064,773 | +0.07(+0.18%) |
Apr 23, 2013 | 39.06 | 39.14 | 38.68 | 39.01 | 1,990,487 | +0.03(+0.08%) |
Apr 22, 2013 | 39.03 | 39.15 | 38.78 | 38.98 | 2,546,929 | -0.07(-0.18%) |
Apr 19, 2013 | 38.30 | 39.06 | 38.18 | 39.05 | 4,618,986 | +0.81(+2.12%) |
Apr 18, 2013 | 38.02 | 38.30 | 37.86 | 38.23 | 2,954,733 | +0.30(+0.79%) |
Apr 17, 2013 | 38.11 | 38.15 | 37.74 | 37.93 | 2,695,045 | -0.31(-0.82%) |
Apr 16, 2013 | 37.99 | 38.27 | 37.57 | 38.25 | 2,402,958 | +0.35(+0.93%) |
Apr 15, 2013 | 38.36 | 38.59 | 37.90 | 37.90 | 2,995,375 | -0.54(-1.41%) |
Apr 12, 2013 | 38.34 | 38.50 | 38.29 | 38.44 | 4,695,214 | +0.08(+0.22%) |
Apr 11, 2013 | 38.52 | 38.66 | 38.36 | 38.36 | 4,551,613 | -0.12(-0.30%) |
Apr 10, 2013 | 38.27 | 38.70 | 38.27 | 38.47 | 3,932,007 | +0.20(+0.53%) |
Apr 09, 2013 | 38.85 | 38.87 | 38.24 | 38.27 | 2,960,609 | -0.14(-0.37%) |
Apr 08, 2013 | 38.13 | 38.41 | 37.93 | 38.41 | 1,967,252 | +0.28(+0.74%) |
Apr 05, 2013 | 37.82 | 38.15 | 37.79 | 38.13 | 4,156,465 | +0.09(+0.24%) |
Apr 04, 2013 | 37.61 | 38.09 | 37.61 | 38.04 | 3,559,445 | +0.47(+1.26%) |
Apr 03, 2013 | 37.60 | 37.71 | 37.47 | 37.56 | 3,461,426 | +0.08(+0.22%) |
Apr 02, 2013 | 37.29 | 37.53 | 37.24 | 37.48 | 2,387,365 | +0.28(+0.74%) |
Apr 01, 2013 | 37.19 | 37.26 | 37.05 | 37.21 | 1,759,654 | +0.01(+0.02%) |
Mar 28, 2013 | 36.82 | 37.24 | 36.79 | 37.20 | 2,870,700 | +0.42(+1.13%) |
Mar 27, 2013 | 36.73 | 36.89 | 36.62 | 36.78 | 2,225,548 | -0.04(-0.10%) |
Mar 26, 2013 | 36.42 | 36.92 | 36.37 | 36.82 | 3,066,512 | +0.47(+1.28%) |
Mar 25, 2013 | 36.44 | 36.53 | 36.15 | 36.36 | 3,439,422 | +0.06(+0.16%) |
Mar 22, 2013 | 36.38 | 36.47 | 36.23 | 36.30 | 2,973,728 | -0.10(-0.26%) |
Mar 21, 2013 | 36.44 | 36.76 | 36.34 | 36.39 | 3,178,733 | -0.18(-0.49%) |
Mar 20, 2013 | 36.40 | 36.64 | 36.40 | 36.57 | 3,392,922 | +0.29(+0.81%) |
Mar 19, 2013 | 36.12 | 36.36 | 36.05 | 36.28 | 2,633,352 | +0.20(+0.55%) |
Mar 18, 2013 | 36.04 | 36.23 | 36.00 | 36.08 | 2,159,051 | -0.23(-0.63%) |
Mar 15, 2013 | 35.88 | 36.48 | 35.75 | 36.31 | 6,274,993 | +0.28(+0.78%) |
Mar 14, 2013 | 36.06 | 36.12 | 35.94 | 36.03 | 3,249,727 | +0.01(+0.02%) |
Mar 13, 2013 | 35.81 | 36.12 | 35.70 | 36.02 | 3,011,874 | +0.20(+0.57%) |
Mar 12, 2013 | 36.00 | 36.00 | 35.68 | 35.82 | 1,806,433 | -0.18(-0.50%) |
Mar 11, 2013 | 35.74 | 36.00 | 35.72 | 36.00 | 2,629,709 | +0.27(+0.77%) |
Mar 08, 2013 | 35.73 | 35.79 | 35.45 | 35.72 | 4,179,782 | +0.00(+0.00%) |
Mar 07, 2013 | 36.12 | 36.20 | 35.71 | 35.72 | 3,228,793 | -0.38(-1.04%) |
Mar 06, 2013 | 36.21 | 36.30 | 35.95 | 36.10 | 2,687,081 | -0.03(-0.09%) |
Mar 05, 2013 | 36.24 | 36.36 | 36.07 | 36.13 | 4,272,417 | +0.06(+0.18%) |
Mar 04, 2013 | 36.05 | 36.17 | 35.82 | 36.07 | 5,932,249 | -0.01(-0.02%) |
Mar 01, 2013 | 35.70 | 36.09 | 35.49 | 36.07 | 3,503,538 | +0.27(+0.75%) |
Feb 28, 2013 | 35.72 | 35.98 | 35.63 | 35.81 | 3,953,205 | +0.12(+0.34%) |
Feb 27, 2013 | 35.42 | 35.74 | 35.34 | 35.68 | 2,835,520 | +0.34(+0.96%) |
Feb 26, 2013 | 35.34 | 35.74 | 35.17 | 35.34 | 3,907,616 | +0.08(+0.24%) |
Feb 25, 2013 | 35.92 | 36.20 | 35.24 | 35.26 | 5,258,780 | -0.42(-1.19%) |
Feb 22, 2013 | 35.31 | 35.69 | 35.25 | 35.68 | 2,142,992 | +0.43(+1.22%) |
Feb 21, 2013 | 35.32 | 35.39 | 35.20 | 35.25 | 3,118,154 | -0.12(-0.34%) |
Feb 20, 2013 | 35.17 | 35.68 | 35.15 | 35.37 | 3,818,756 | +0.19(+0.54%) |
Feb 19, 2013 | 34.82 | 35.23 | 34.80 | 35.18 | 4,443,851 | +0.42(+1.22%) |
Feb 15, 2013 | 34.59 | 34.81 | 34.58 | 34.76 | 5,037,167 | +0.28(+0.83%) |
Feb 14, 2013 | 34.54 | 34.63 | 34.28 | 34.48 | 3,821,369 | -0.14(-0.40%) |
Feb 13, 2013 | 34.57 | 34.68 | 34.53 | 34.61 | 2,340,585 | +0.04(+0.11%) |
Feb 12, 2013 | 34.33 | 34.58 | 34.28 | 34.58 | 2,472,448 | +0.19(+0.55%) |
Feb 11, 2013 | 34.34 | 34.44 | 34.31 | 34.39 | 1,502,567 | +0.01(+0.04%) |
Feb 08, 2013 | 34.29 | 34.41 | 34.18 | 34.37 | 1,999,739 | +0.00(+0.00%) |
Feb 07, 2013 | 34.44 | 34.58 | 34.23 | 34.37 | 2,346,076 | -0.03(-0.07%) |
Feb 06, 2013 | 34.25 | 34.44 | 34.11 | 34.40 | 2,427,201 | +0.18(+0.52%) |
Feb 04, 2013 | 34.18 | 34.27 | 34.16 | 34.22 | 2,797,010 | -0.06(-0.18%) |