Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.85 | 39.01 | 38.68 | 38.84 | 3,991,627 | +0.01(+0.02%) |
Apr 29, 2013 | 38.87 | 39.03 | 38.69 | 38.83 | 3,454,809 | +0.13(+0.33%) |
Apr 26, 2013 | 39.08 | 39.05 | 38.71 | 38.71 | 4,660,301 | -0.35(-0.89%) |
Apr 25, 2013 | 39.31 | 39.40 | 38.87 | 39.05 | 4,884,968 | -0.13(-0.34%) |
Apr 24, 2013 | 39.15 | 39.34 | 39.08 | 39.19 | 3,848,000 | -0.08(-0.20%) |
Apr 23, 2013 | 38.94 | 39.41 | 38.92 | 39.27 | 4,831,445 | +0.62(+1.61%) |
Apr 22, 2013 | 38.60 | 38.77 | 38.24 | 38.64 | 2,146,066 | +0.03(+0.08%) |
Apr 19, 2013 | 38.35 | 38.65 | 38.27 | 38.61 | 2,887,757 | +0.42(+1.09%) |
Apr 18, 2013 | 38.53 | 38.64 | 38.02 | 38.19 | 5,939,740 | -0.50(-1.28%) |
Apr 17, 2013 | 38.88 | 38.92 | 38.42 | 38.69 | 4,552,536 | -0.34(-0.87%) |
Apr 16, 2013 | 38.90 | 39.07 | 38.77 | 39.03 | 3,386,146 | +0.32(+0.84%) |
Apr 15, 2013 | 39.56 | 39.61 | 38.71 | 38.71 | 4,292,999 | -0.99(-2.50%) |
Apr 12, 2013 | 39.48 | 39.87 | 39.44 | 39.70 | 3,393,242 | +0.06(+0.14%) |
Apr 11, 2013 | 39.34 | 39.76 | 39.24 | 39.65 | 4,406,662 | +0.43(+1.11%) |
Apr 10, 2013 | 39.31 | 39.46 | 39.09 | 39.21 | 4,693,031 | +0.00(+0.00%) |
Apr 09, 2013 | 39.58 | 39.73 | 39.15 | 39.21 | 4,742,277 | -0.30(-0.76%) |
Apr 08, 2013 | 38.83 | 39.55 | 38.83 | 39.51 | 5,268,868 | +0.62(+1.60%) |
Apr 05, 2013 | 38.66 | 39.03 | 38.47 | 38.89 | 4,773,500 | -0.15(-0.38%) |
Apr 04, 2013 | 39.05 | 39.31 | 38.84 | 39.04 | 3,247,713 | +0.10(+0.26%) |
Apr 03, 2013 | 39.38 | 39.38 | 38.83 | 38.94 | 4,031,324 | -0.34(-0.86%) |
Apr 02, 2013 | 39.05 | 39.36 | 38.97 | 39.27 | 3,659,270 | +0.42(+1.08%) |
Apr 01, 2013 | 38.77 | 39.14 | 38.71 | 38.86 | 3,652,179 | +0.17(+0.43%) |
Mar 28, 2013 | 38.44 | 38.74 | 38.42 | 38.69 | 3,129,673 | +0.32(+0.82%) |
Mar 27, 2013 | 38.15 | 38.44 | 38.09 | 38.38 | 2,324,042 | +0.02(+0.04%) |
Mar 26, 2013 | 38.30 | 38.56 | 38.21 | 38.36 | 2,928,255 | +0.13(+0.35%) |
Mar 25, 2013 | 38.57 | 38.64 | 38.11 | 38.23 | 5,512,137 | +0.21(+0.54%) |
Mar 22, 2013 | 37.87 | 38.05 | 37.68 | 38.02 | 2,723,824 | +0.33(+0.88%) |
Mar 21, 2013 | 37.70 | 37.95 | 37.58 | 37.69 | 2,721,008 | -0.10(-0.27%) |
Mar 20, 2013 | 37.81 | 37.95 | 37.72 | 37.79 | 3,847,431 | +0.23(+0.61%) |
Mar 19, 2013 | 37.86 | 38.00 | 37.46 | 37.56 | 4,347,073 | -0.17(-0.46%) |
Mar 18, 2013 | 37.34 | 38.03 | 37.21 | 37.74 | 4,201,239 | -0.09(-0.25%) |
Mar 15, 2013 | 37.85 | 38.08 | 37.76 | 37.83 | 5,744,291 | -0.17(-0.46%) |
Mar 14, 2013 | 37.84 | 38.07 | 37.71 | 38.01 | 3,327,770 | +0.21(+0.56%) |
Mar 13, 2013 | 37.65 | 37.83 | 37.63 | 37.79 | 2,994,655 | +0.17(+0.46%) |
Mar 12, 2013 | 37.64 | 37.75 | 37.49 | 37.62 | 3,111,869 | -0.03(-0.08%) |
Mar 11, 2013 | 37.37 | 37.66 | 37.26 | 37.65 | 3,321,681 | +0.26(+0.70%) |
Mar 08, 2013 | 37.31 | 37.54 | 37.15 | 37.39 | 3,828,367 | +0.10(+0.27%) |
Mar 07, 2013 | 37.33 | 37.41 | 37.22 | 37.29 | 2,163,626 | -0.03(-0.08%) |
Mar 06, 2013 | 37.45 | 37.65 | 37.16 | 37.32 | 3,224,598 | +0.09(+0.25%) |
Mar 05, 2013 | 36.88 | 37.39 | 36.87 | 37.22 | 6,655,095 | +0.53(+1.44%) |
Mar 04, 2013 | 36.37 | 36.70 | 36.20 | 36.70 | 3,949,735 | +0.15(+0.41%) |
Mar 01, 2013 | 36.24 | 36.55 | 35.88 | 36.55 | 4,897,653 | +0.26(+0.72%) |
Feb 28, 2013 | 36.21 | 36.54 | 36.09 | 36.29 | 4,916,872 | -0.02(-0.06%) |
Feb 27, 2013 | 35.83 | 36.38 | 35.57 | 36.31 | 3,695,826 | +0.39(+1.08%) |
Feb 26, 2013 | 35.69 | 36.05 | 35.50 | 35.92 | 5,514,589 | +0.35(+1.00%) |
Feb 25, 2013 | 36.75 | 36.76 | 35.57 | 35.57 | 5,782,122 | -1.08(-2.95%) |
Feb 22, 2013 | 36.57 | 36.74 | 36.49 | 36.65 | 3,116,491 | +0.21(+0.58%) |
Feb 21, 2013 | 36.37 | 36.49 | 36.19 | 36.44 | 5,149,258 | +0.05(+0.13%) |
Feb 20, 2013 | 36.63 | 36.92 | 36.34 | 36.39 | 6,433,471 | -0.26(-0.71%) |
Feb 19, 2013 | 35.95 | 36.66 | 35.95 | 36.65 | 5,450,335 | +0.70(+1.94%) |
Feb 15, 2013 | 36.06 | 36.22 | 35.85 | 35.95 | 4,865,352 | -0.02(-0.07%) |
Feb 14, 2013 | 35.82 | 36.13 | 35.65 | 35.98 | 5,061,264 | +0.00(+0.00%) |
Feb 13, 2013 | 35.75 | 36.00 | 35.66 | 35.98 | 3,092,088 | +0.21(+0.59%) |
Feb 12, 2013 | 35.44 | 35.81 | 35.40 | 35.76 | 3,447,034 | +0.28(+0.80%) |
Feb 11, 2013 | 35.31 | 35.64 | 35.22 | 35.48 | 3,006,703 | +0.09(+0.24%) |
Feb 08, 2013 | 35.33 | 35.51 | 35.20 | 35.40 | 4,477,429 | +0.06(+0.18%) |
Feb 07, 2013 | 35.81 | 36.15 | 34.90 | 35.33 | 9,114,395 | +0.59(+1.69%) |
Feb 06, 2013 | 34.54 | 34.77 | 34.43 | 34.75 | 4,034,156 | +0.30(+0.87%) |
Feb 04, 2013 | 34.89 | 34.96 | 34.38 | 34.45 | 4,004,818 | -0.71(-2.03%) |