Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.38 | 40.09 | 39.24 | 39.94 | 0 | +0.55(+1.40%) |
Apr 29, 2013 | 39.49 | 39.64 | 39.25 | 39.39 | 4,030,445 | -0.08(-0.20%) |
Apr 26, 2013 | 39.29 | 39.76 | 39.42 | 39.47 | 4,950,998 | +0.04(+0.11%) |
Apr 25, 2013 | 38.02 | 40.38 | 38.02 | 39.42 | 5,616,129 | +2.24(+6.02%) |
Apr 24, 2013 | 36.68 | 37.37 | 36.66 | 37.19 | 2,090,718 | +0.44(+1.20%) |
Apr 23, 2013 | 36.47 | 37.16 | 36.21 | 36.75 | 2,745,240 | +0.58(+1.60%) |
Apr 22, 2013 | 36.00 | 36.53 | 35.16 | 36.17 | 2,700,754 | +0.19(+0.53%) |
Apr 19, 2013 | 35.75 | 36.23 | 35.29 | 35.98 | 1,763,466 | +0.30(+0.85%) |
Apr 18, 2013 | 36.19 | 36.30 | 35.54 | 35.67 | 3,113,369 | -0.19(-0.53%) |
Apr 17, 2013 | 35.70 | 36.59 | 35.62 | 35.86 | 5,045,342 | +0.02(+0.05%) |
Apr 16, 2013 | 35.03 | 35.88 | 34.52 | 35.85 | 3,815,435 | +0.92(+2.62%) |
Apr 15, 2013 | 35.84 | 36.04 | 34.84 | 34.93 | 2,824,598 | -1.20(-3.32%) |
Apr 12, 2013 | 36.65 | 36.81 | 35.75 | 36.13 | 2,112,111 | -0.86(-2.31%) |
Apr 11, 2013 | 36.86 | 37.83 | 36.79 | 36.99 | 3,436,900 | +0.63(+1.74%) |
Apr 10, 2013 | 35.82 | 36.42 | 35.57 | 36.36 | 1,573,120 | +0.79(+2.21%) |
Apr 09, 2013 | 35.73 | 35.86 | 35.22 | 35.57 | 2,142,832 | -0.08(-0.22%) |
Apr 08, 2013 | 35.31 | 35.67 | 34.86 | 35.65 | 1,272,642 | +0.41(+1.18%) |
Apr 05, 2013 | 35.10 | 35.40 | 34.62 | 35.23 | 1,903,632 | -0.40(-1.12%) |
Apr 04, 2013 | 34.95 | 35.69 | 34.80 | 35.63 | 2,196,921 | +0.66(+1.88%) |
Apr 03, 2013 | 35.30 | 35.51 | 34.73 | 34.97 | 3,143,285 | -0.19(-0.54%) |
Apr 02, 2013 | 35.35 | 35.61 | 34.99 | 35.16 | 2,305,366 | -0.10(-0.27%) |
Apr 01, 2013 | 35.73 | 35.79 | 35.17 | 35.26 | 1,854,654 | -0.57(-1.59%) |
Mar 28, 2013 | 35.38 | 35.89 | 35.19 | 35.83 | 2,861,070 | +0.49(+1.39%) |
Mar 27, 2013 | 35.29 | 35.43 | 34.95 | 35.34 | 3,015,640 | -0.23(-0.66%) |
Mar 26, 2013 | 35.51 | 35.67 | 35.32 | 35.57 | 2,787,852 | +0.20(+0.56%) |
Mar 25, 2013 | 35.32 | 35.48 | 35.16 | 35.37 | 3,214,147 | +0.32(+0.91%) |
Mar 22, 2013 | 35.22 | 35.44 | 34.96 | 35.05 | 3,522,237 | -0.06(-0.17%) |
Mar 21, 2013 | 35.22 | 35.55 | 34.99 | 35.11 | 4,341,346 | -0.46(-1.29%) |
Mar 20, 2013 | 35.62 | 35.87 | 35.42 | 35.57 | 2,622,089 | +0.21(+0.59%) |
Mar 19, 2013 | 35.54 | 35.70 | 34.95 | 35.36 | 2,657,391 | -0.16(-0.45%) |
Mar 18, 2013 | 35.55 | 35.82 | 35.26 | 35.52 | 3,059,355 | -0.48(-1.33%) |
Mar 15, 2013 | 36.58 | 36.77 | 35.47 | 36.00 | 4,258,120 | -0.66(-1.79%) |
Mar 14, 2013 | 36.62 | 37.02 | 36.57 | 36.66 | 1,923,128 | +0.22(+0.62%) |
Mar 13, 2013 | 36.71 | 36.71 | 36.05 | 36.43 | 2,135,422 | -0.14(-0.38%) |
Mar 12, 2013 | 36.62 | 36.94 | 36.18 | 36.57 | 1,950,259 | -0.08(-0.21%) |
Mar 11, 2013 | 36.84 | 37.03 | 36.54 | 36.65 | 1,414,973 | -0.41(-1.10%) |
Mar 08, 2013 | 37.30 | 37.30 | 36.70 | 37.06 | 1,683,704 | +0.07(+0.19%) |
Mar 07, 2013 | 37.29 | 37.50 | 36.88 | 36.99 | 1,494,269 | -0.27(-0.72%) |
Mar 06, 2013 | 37.56 | 37.83 | 37.09 | 37.26 | 2,015,038 | -0.01(-0.02%) |
Mar 05, 2013 | 37.09 | 37.96 | 36.92 | 37.26 | 3,149,832 | +0.46(+1.24%) |
Mar 04, 2013 | 36.64 | 36.94 | 36.29 | 36.81 | 1,979,250 | -0.08(-0.21%) |
Mar 01, 2013 | 36.37 | 37.02 | 36.02 | 36.88 | 2,275,439 | +0.33(+0.90%) |
Feb 28, 2013 | 36.81 | 37.01 | 36.55 | 36.56 | 2,455,953 | -0.17(-0.47%) |
Feb 27, 2013 | 35.97 | 36.89 | 35.81 | 36.73 | 2,004,196 | +0.73(+2.04%) |
Feb 26, 2013 | 35.48 | 36.16 | 35.41 | 35.99 | 2,484,401 | +0.68(+1.93%) |
Feb 25, 2013 | 36.43 | 36.87 | 35.30 | 35.31 | 1,766,657 | -1.01(-2.78%) |
Feb 22, 2013 | 35.21 | 36.45 | 35.21 | 36.32 | 2,416,494 | +0.97(+2.74%) |
Feb 21, 2013 | 36.33 | 36.34 | 35.21 | 35.35 | 3,501,956 | -0.91(-2.50%) |
Feb 20, 2013 | 37.05 | 37.14 | 36.18 | 36.26 | 2,235,778 | -0.67(-1.82%) |
Feb 19, 2013 | 36.86 | 37.35 | 36.79 | 36.94 | 1,814,099 | +0.21(+0.56%) |
Feb 15, 2013 | 37.16 | 37.16 | 36.57 | 36.73 | 2,067,032 | -0.35(-0.93%) |
Feb 14, 2013 | 37.04 | 37.46 | 36.83 | 37.07 | 2,392,225 | -0.03(-0.07%) |
Feb 13, 2013 | 37.14 | 37.49 | 36.91 | 37.10 | 3,080,886 | +0.08(+0.21%) |
Feb 12, 2013 | 37.07 | 37.07 | 36.62 | 37.02 | 3,081,979 | +0.11(+0.30%) |
Feb 11, 2013 | 36.91 | 37.03 | 36.56 | 36.91 | 1,299,087 | +0.09(+0.23%) |
Feb 08, 2013 | 36.75 | 37.26 | 36.68 | 36.82 | 1,653,778 | +0.19(+0.52%) |
Feb 07, 2013 | 36.57 | 36.75 | 36.21 | 36.63 | 2,184,037 | -0.16(-0.42%) |
Feb 06, 2013 | 36.53 | 36.95 | 36.27 | 36.79 | 2,510,621 | +0.53(+1.45%) |
Feb 04, 2013 | 35.83 | 36.95 | 35.79 | 36.26 | 4,568,797 | +0.21(+0.58%) |