Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.08 | 37.30 | 36.94 | 37.28 | 3,131,170 | +0.24(+0.66%) |
Apr 29, 2013 | 37.00 | 37.16 | 36.91 | 37.04 | 928,020 | +0.21(+0.56%) |
Apr 26, 2013 | 36.99 | 37.03 | 36.81 | 36.83 | 1,282,302 | -0.20(-0.54%) |
Apr 25, 2013 | 36.92 | 37.27 | 36.88 | 37.03 | 1,118,800 | +0.23(+0.63%) |
Apr 24, 2013 | 36.60 | 36.84 | 36.52 | 36.80 | 2,023,249 | +0.23(+0.63%) |
Apr 23, 2013 | 36.28 | 36.58 | 36.18 | 36.57 | 1,543,337 | +0.57(+1.58%) |
Apr 22, 2013 | 36.03 | 36.09 | 35.37 | 36.00 | 1,240,627 | +0.05(+0.14%) |
Apr 19, 2013 | 35.69 | 36.03 | 35.43 | 35.95 | 2,305,432 | +0.41(+1.15%) |
Apr 18, 2013 | 35.82 | 35.97 | 35.39 | 35.54 | 2,405,383 | -0.22(-0.61%) |
Apr 17, 2013 | 36.11 | 36.11 | 35.46 | 35.76 | 3,242,395 | -0.61(-1.69%) |
Apr 16, 2013 | 36.04 | 36.41 | 35.92 | 36.37 | 1,935,889 | +0.58(+1.62%) |
Apr 15, 2013 | 36.82 | 36.91 | 35.66 | 35.79 | 2,847,477 | -1.27(-3.41%) |
Apr 12, 2013 | 37.09 | 37.20 | 36.84 | 37.06 | 1,921,677 | -0.16(-0.44%) |
Apr 11, 2013 | 37.16 | 37.44 | 37.15 | 37.22 | 898,557 | +0.02(+0.05%) |
Apr 10, 2013 | 36.71 | 37.28 | 36.67 | 37.21 | 1,823,890 | +0.63(+1.71%) |
Apr 09, 2013 | 36.82 | 36.83 | 36.55 | 36.58 | 1,864,093 | -0.15(-0.41%) |
Apr 08, 2013 | 36.44 | 36.75 | 36.30 | 36.73 | 1,316,346 | +0.30(+0.81%) |
Apr 05, 2013 | 35.99 | 36.44 | 35.95 | 36.43 | 1,946,884 | -0.06(-0.16%) |
Apr 04, 2013 | 36.22 | 36.51 | 36.16 | 36.49 | 1,671,833 | +0.29(+0.81%) |
Apr 03, 2013 | 36.82 | 36.88 | 36.13 | 36.20 | 1,913,532 | -0.54(-1.47%) |
Apr 02, 2013 | 37.17 | 37.21 | 36.66 | 36.74 | 2,328,689 | -0.21(-0.56%) |
Apr 01, 2013 | 37.27 | 37.39 | 36.73 | 36.95 | 3,614,344 | -0.39(-1.06%) |
Mar 28, 2013 | 37.34 | 37.49 | 37.27 | 37.34 | 1,555,870 | +0.00(+0.01%) |
Mar 27, 2013 | 37.11 | 37.37 | 36.94 | 37.34 | 1,572,082 | +0.01(+0.02%) |
Mar 26, 2013 | 37.34 | 37.41 | 37.17 | 37.33 | 1,184,770 | +0.12(+0.31%) |
Mar 25, 2013 | 37.30 | 37.53 | 36.97 | 37.21 | 2,114,341 | +0.04(+0.10%) |
Mar 22, 2013 | 37.24 | 37.27 | 37.13 | 37.18 | 1,225,101 | +0.11(+0.29%) |
Mar 21, 2013 | 37.18 | 37.31 | 36.93 | 37.07 | 4,782,440 | -0.33(-0.87%) |
Mar 20, 2013 | 37.28 | 37.41 | 37.24 | 37.40 | 1,118,253 | +0.32(+0.87%) |
Mar 19, 2013 | 37.27 | 37.37 | 36.77 | 37.07 | 4,705,044 | -0.12(-0.32%) |
Mar 18, 2013 | 37.07 | 37.33 | 37.01 | 37.19 | 3,105,768 | -0.22(-0.59%) |
Mar 15, 2013 | 37.28 | 37.49 | 37.27 | 37.42 | 2,471,101 | +0.01(+0.02%) |
Mar 14, 2013 | 37.08 | 37.41 | 37.05 | 37.41 | 2,092,142 | +0.40(+1.07%) |
Mar 13, 2013 | 36.83 | 37.06 | 36.75 | 37.01 | 1,357,853 | +0.20(+0.55%) |
Mar 12, 2013 | 36.87 | 36.95 | 36.73 | 36.81 | 2,050,491 | -0.15(-0.42%) |
Mar 11, 2013 | 36.92 | 36.96 | 36.79 | 36.96 | 3,625,646 | -0.02(-0.05%) |
Mar 08, 2013 | 36.96 | 36.99 | 36.66 | 36.98 | 1,905,748 | +0.32(+0.86%) |
Mar 07, 2013 | 36.51 | 36.67 | 36.46 | 36.66 | 1,691,524 | +0.18(+0.48%) |
Mar 06, 2013 | 36.45 | 36.53 | 36.37 | 36.49 | 1,298,542 | +0.12(+0.33%) |
Mar 05, 2013 | 36.17 | 36.48 | 36.15 | 36.37 | 2,020,936 | +0.38(+1.06%) |
Mar 04, 2013 | 35.93 | 36.03 | 35.66 | 35.99 | 1,458,459 | -0.02(-0.06%) |
Mar 01, 2013 | 35.64 | 36.08 | 35.38 | 36.01 | 2,049,965 | +0.15(+0.43%) |
Feb 28, 2013 | 35.85 | 36.06 | 35.77 | 35.86 | 2,186,363 | +0.08(+0.23%) |
Feb 27, 2013 | 35.40 | 35.97 | 35.38 | 35.77 | 1,525,893 | +0.39(+1.11%) |
Feb 26, 2013 | 35.38 | 35.53 | 35.16 | 35.38 | 1,733,551 | +0.15(+0.43%) |
Feb 25, 2013 | 36.18 | 36.21 | 35.21 | 35.23 | 1,286,854 | -0.79(-2.19%) |
Feb 22, 2013 | 35.83 | 36.02 | 35.79 | 36.02 | 1,314,827 | +0.36(+1.01%) |
Feb 21, 2013 | 35.96 | 35.97 | 35.45 | 35.66 | 2,384,325 | -0.33(-0.92%) |
Feb 20, 2013 | 36.68 | 36.70 | 35.96 | 35.99 | 1,261,350 | -0.68(-1.87%) |
Feb 19, 2013 | 36.34 | 36.67 | 36.34 | 36.67 | 3,862,986 | +0.40(+1.10%) |
Feb 15, 2013 | 36.30 | 36.42 | 36.19 | 36.27 | 734,955 | -0.05(-0.14%) |
Feb 14, 2013 | 36.15 | 36.40 | 36.11 | 36.33 | 1,006,468 | +0.11(+0.31%) |
Feb 13, 2013 | 36.14 | 36.24 | 36.03 | 36.21 | 1,415,300 | +0.12(+0.32%) |
Feb 12, 2013 | 35.95 | 36.15 | 35.92 | 36.10 | 1,066,406 | +0.16(+0.45%) |
Feb 11, 2013 | 35.99 | 35.99 | 35.77 | 35.94 | 1,741,438 | -0.04(-0.12%) |
Feb 08, 2013 | 35.79 | 36.03 | 35.78 | 35.98 | 2,579,153 | +0.23(+0.63%) |
Feb 07, 2013 | 35.77 | 35.84 | 35.51 | 35.75 | 1,950,253 | -0.07(-0.19%) |
Feb 06, 2013 | 35.47 | 35.83 | 35.43 | 35.82 | 1,340,880 | +0.49(+1.38%) |
Feb 04, 2013 | 35.56 | 35.67 | 35.28 | 35.33 | 2,048,314 | -0.42(-1.17%) |