Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.60 | 38.12 | 37.45 | 37.85 | 1,810,285 | +0.31(+0.81%) |
Apr 29, 2013 | 37.64 | 37.91 | 37.35 | 37.55 | 1,750,365 | +0.57(+1.55%) |
Apr 26, 2013 | 36.81 | 37.29 | 36.77 | 36.97 | 1,428,058 | +0.21(+0.56%) |
Apr 25, 2013 | 35.96 | 37.42 | 35.57 | 36.77 | 2,354,549 | +1.04(+2.91%) |
Apr 24, 2013 | 35.39 | 35.81 | 35.30 | 35.73 | 1,671,986 | +0.40(+1.15%) |
Apr 23, 2013 | 35.71 | 35.93 | 35.02 | 35.32 | 1,774,824 | -0.01(-0.02%) |
Apr 22, 2013 | 35.72 | 35.93 | 34.92 | 35.33 | 1,758,296 | -0.39(-1.09%) |
Apr 19, 2013 | 35.25 | 35.99 | 35.02 | 35.72 | 1,748,307 | +0.58(+1.65%) |
Apr 18, 2013 | 35.78 | 35.90 | 34.67 | 35.14 | 2,263,857 | -0.50(-1.41%) |
Apr 17, 2013 | 36.30 | 36.50 | 35.48 | 35.64 | 1,824,269 | -0.92(-2.51%) |
Apr 16, 2013 | 35.88 | 36.60 | 35.74 | 36.56 | 2,659,370 | +0.99(+2.79%) |
Apr 15, 2013 | 37.01 | 37.35 | 35.51 | 35.57 | 2,635,787 | -1.59(-4.28%) |
Apr 12, 2013 | 37.60 | 37.90 | 36.91 | 37.16 | 1,903,821 | -0.68(-1.80%) |
Apr 11, 2013 | 37.43 | 38.52 | 37.43 | 37.84 | 3,003,981 | +0.27(+0.73%) |
Apr 10, 2013 | 36.88 | 37.68 | 36.73 | 37.56 | 2,445,791 | +0.92(+2.50%) |
Apr 09, 2013 | 37.76 | 37.76 | 36.47 | 36.64 | 2,286,155 | -1.14(-3.01%) |
Apr 08, 2013 | 37.19 | 37.84 | 37.06 | 37.78 | 1,662,201 | +0.60(+1.62%) |
Apr 05, 2013 | 36.01 | 37.20 | 35.51 | 37.18 | 2,277,668 | +0.62(+1.69%) |
Apr 04, 2013 | 36.03 | 36.68 | 35.79 | 36.56 | 2,829,442 | +0.51(+1.42%) |
Apr 03, 2013 | 34.84 | 36.40 | 34.60 | 36.05 | 3,730,364 | +1.33(+3.83%) |
Apr 02, 2013 | 34.86 | 35.21 | 34.56 | 34.72 | 2,638,190 | -0.37(-1.04%) |
Apr 01, 2013 | 35.22 | 35.83 | 35.07 | 35.09 | 1,755,459 | -0.20(-0.56%) |
Mar 28, 2013 | 34.92 | 35.35 | 34.88 | 35.28 | 1,582,369 | +0.27(+0.76%) |
Mar 27, 2013 | 34.62 | 35.32 | 34.44 | 35.02 | 2,199,777 | +0.12(+0.35%) |
Mar 26, 2013 | 35.49 | 35.55 | 34.59 | 34.90 | 2,064,999 | -0.53(-1.49%) |
Mar 25, 2013 | 35.12 | 35.73 | 34.75 | 35.42 | 2,866,981 | +0.32(+0.91%) |
Mar 22, 2013 | 35.27 | 35.64 | 34.67 | 35.10 | 2,918,342 | +0.02(+0.04%) |
Mar 21, 2013 | 36.07 | 36.25 | 34.93 | 35.09 | 2,778,054 | -1.24(-3.41%) |
Mar 20, 2013 | 36.17 | 36.51 | 35.82 | 36.32 | 1,992,288 | +0.50(+1.39%) |
Mar 19, 2013 | 37.07 | 37.19 | 35.45 | 35.83 | 2,455,200 | -1.20(-3.24%) |
Mar 18, 2013 | 36.75 | 37.28 | 36.67 | 37.03 | 1,446,874 | -0.18(-0.47%) |
Mar 15, 2013 | 37.74 | 37.84 | 37.13 | 37.20 | 3,388,861 | -0.76(-1.99%) |
Mar 14, 2013 | 38.12 | 38.24 | 37.79 | 37.96 | 2,393,141 | -0.05(-0.14%) |
Mar 13, 2013 | 37.05 | 38.10 | 37.05 | 38.01 | 3,168,520 | +0.99(+2.68%) |
Mar 12, 2013 | 37.14 | 37.42 | 36.62 | 37.02 | 1,643,623 | -0.27(-0.72%) |
Mar 11, 2013 | 36.86 | 37.42 | 36.51 | 37.29 | 2,119,300 | +0.43(+1.16%) |
Mar 08, 2013 | 36.66 | 37.03 | 36.30 | 36.86 | 1,880,889 | +0.38(+1.05%) |
Mar 07, 2013 | 36.16 | 36.90 | 36.10 | 36.48 | 2,252,270 | +0.61(+1.70%) |
Mar 06, 2013 | 36.07 | 36.28 | 35.66 | 35.87 | 1,929,944 | -0.19(-0.53%) |
Mar 05, 2013 | 35.59 | 36.08 | 35.51 | 36.06 | 3,115,737 | +0.69(+1.94%) |
Mar 04, 2013 | 35.12 | 35.80 | 35.09 | 35.37 | 1,931,317 | +0.03(+0.09%) |
Mar 01, 2013 | 35.41 | 35.69 | 35.12 | 35.34 | 2,277,731 | -0.27(-0.77%) |
Feb 28, 2013 | 35.73 | 36.00 | 35.43 | 35.61 | 2,593,173 | +0.33(+0.93%) |
Feb 27, 2013 | 34.71 | 35.38 | 34.46 | 35.28 | 2,852,875 | +0.71(+2.07%) |
Feb 26, 2013 | 34.40 | 34.90 | 33.73 | 34.57 | 3,676,005 | +0.22(+0.64%) |
Feb 25, 2013 | 35.86 | 35.86 | 34.31 | 34.35 | 5,299,780 | -1.29(-3.61%) |
Feb 22, 2013 | 36.67 | 37.15 | 34.22 | 35.63 | 17,765,554 | -1.67(-4.46%) |
Feb 21, 2013 | 38.48 | 38.54 | 36.43 | 37.30 | 5,086,437 | -1.36(-3.52%) |
Feb 20, 2013 | 39.70 | 39.88 | 38.46 | 38.66 | 3,564,611 | -0.94(-2.36%) |
Feb 19, 2013 | 39.03 | 39.60 | 38.60 | 39.60 | 2,897,082 | +0.84(+2.18%) |
Feb 15, 2013 | 38.81 | 39.69 | 38.22 | 38.75 | 3,189,752 | -0.25(-0.64%) |
Feb 14, 2013 | 38.37 | 39.12 | 38.02 | 39.00 | 1,848,692 | +0.53(+1.38%) |
Feb 13, 2013 | 38.71 | 38.96 | 38.36 | 38.47 | 1,464,041 | -0.24(-0.61%) |
Feb 12, 2013 | 38.20 | 39.26 | 38.13 | 38.71 | 2,816,858 | +0.72(+1.90%) |
Feb 11, 2013 | 38.33 | 38.62 | 37.87 | 37.98 | 1,611,903 | -0.51(-1.32%) |
Feb 08, 2013 | 38.79 | 39.14 | 38.36 | 38.49 | 1,975,569 | -0.32(-0.82%) |
Feb 07, 2013 | 38.52 | 39.03 | 38.13 | 38.81 | 2,865,546 | +0.09(+0.24%) |
Feb 06, 2013 | 38.59 | 39.35 | 38.43 | 38.72 | 2,909,358 | +0.56(+1.45%) |
Feb 04, 2013 | 38.52 | 38.66 | 38.06 | 38.17 | 2,342,626 | -0.67(-1.72%) |