Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.91 | 39.13 | 38.59 | 39.07 | 3,391,490 | +0.08(+0.22%) |
Apr 29, 2013 | 38.51 | 39.09 | 38.26 | 38.99 | 3,545,401 | +0.67(+1.76%) |
Apr 26, 2013 | 38.18 | 38.40 | 37.95 | 38.31 | 2,890,254 | -0.06(-0.15%) |
Apr 25, 2013 | 37.88 | 38.71 | 37.70 | 38.37 | 4,192,909 | +0.65(+1.71%) |
Apr 24, 2013 | 37.62 | 37.87 | 37.44 | 37.72 | 2,998,722 | +0.26(+0.69%) |
Apr 23, 2013 | 36.59 | 37.75 | 36.39 | 37.47 | 5,293,535 | +1.19(+3.28%) |
Apr 22, 2013 | 36.09 | 36.32 | 35.58 | 36.28 | 3,150,692 | +0.21(+0.59%) |
Apr 19, 2013 | 35.65 | 36.09 | 35.51 | 36.06 | 4,120,340 | +0.56(+1.57%) |
Apr 18, 2013 | 36.21 | 36.21 | 35.29 | 35.51 | 4,599,196 | -0.63(-1.74%) |
Apr 17, 2013 | 36.17 | 36.53 | 35.87 | 36.13 | 3,701,841 | -0.54(-1.48%) |
Apr 16, 2013 | 36.39 | 36.75 | 36.13 | 36.68 | 3,708,567 | +0.74(+2.05%) |
Apr 15, 2013 | 36.62 | 36.82 | 35.93 | 35.94 | 4,968,422 | -0.85(-2.32%) |
Apr 12, 2013 | 36.95 | 37.24 | 36.47 | 36.79 | 3,856,023 | -0.48(-1.28%) |
Apr 11, 2013 | 37.43 | 37.61 | 37.16 | 37.27 | 3,895,276 | -0.14(-0.38%) |
Apr 10, 2013 | 36.79 | 37.70 | 36.56 | 37.41 | 4,853,040 | +0.92(+2.52%) |
Apr 09, 2013 | 36.17 | 36.64 | 36.00 | 36.50 | 4,537,443 | +0.42(+1.17%) |
Apr 08, 2013 | 35.79 | 36.09 | 35.53 | 36.08 | 4,703,716 | +0.20(+0.56%) |
Apr 05, 2013 | 35.91 | 35.94 | 35.44 | 35.87 | 10,522,026 | -0.96(-2.60%) |
Apr 04, 2013 | 37.63 | 37.63 | 36.53 | 36.83 | 7,852,509 | -0.66(-1.76%) |
Apr 03, 2013 | 38.26 | 38.36 | 37.32 | 37.49 | 4,270,284 | -0.69(-1.80%) |
Apr 02, 2013 | 37.98 | 38.48 | 37.78 | 38.18 | 4,408,981 | +0.49(+1.30%) |
Apr 01, 2013 | 38.02 | 38.27 | 37.51 | 37.69 | 3,099,505 | -0.46(-1.20%) |
Mar 28, 2013 | 38.16 | 38.34 | 37.97 | 38.14 | 3,475,246 | -0.08(-0.20%) |
Mar 27, 2013 | 38.11 | 38.28 | 37.88 | 38.22 | 3,133,395 | -0.31(-0.81%) |
Mar 26, 2013 | 38.19 | 38.55 | 37.89 | 38.53 | 3,747,461 | +0.61(+1.62%) |
Mar 25, 2013 | 38.16 | 38.36 | 37.48 | 37.92 | 3,792,034 | -0.07(-0.19%) |
Mar 22, 2013 | 37.89 | 38.09 | 37.64 | 37.99 | 3,638,127 | +0.27(+0.72%) |
Mar 21, 2013 | 38.18 | 38.23 | 37.67 | 37.72 | 4,307,278 | -0.82(-2.13%) |
Mar 20, 2013 | 38.78 | 38.86 | 38.42 | 38.54 | 4,011,515 | +0.12(+0.30%) |
Mar 19, 2013 | 38.63 | 38.83 | 38.11 | 38.42 | 7,986,428 | +0.01(+0.03%) |
Mar 18, 2013 | 38.40 | 38.79 | 38.15 | 38.41 | 4,096,102 | -0.65(-1.67%) |
Mar 15, 2013 | 38.73 | 39.19 | 38.64 | 39.06 | 5,176,054 | +0.15(+0.38%) |
Mar 14, 2013 | 38.83 | 38.91 | 38.54 | 38.91 | 3,870,257 | +0.32(+0.82%) |
Mar 13, 2013 | 38.86 | 38.94 | 38.47 | 38.60 | 3,616,673 | -0.12(-0.30%) |
Mar 12, 2013 | 38.92 | 39.01 | 38.51 | 38.71 | 6,874,675 | -0.35(-0.89%) |
Mar 11, 2013 | 38.41 | 39.11 | 38.34 | 39.06 | 6,194,748 | +0.52(+1.36%) |
Mar 08, 2013 | 37.91 | 38.61 | 37.84 | 38.54 | 7,775,607 | +0.89(+2.35%) |
Mar 07, 2013 | 36.88 | 37.80 | 36.86 | 37.65 | 6,844,967 | +0.83(+2.25%) |
Mar 06, 2013 | 36.99 | 37.23 | 36.65 | 36.83 | 4,467,516 | +0.12(+0.33%) |
Mar 05, 2013 | 36.12 | 37.24 | 36.00 | 36.70 | 6,085,688 | +0.86(+2.40%) |
Mar 04, 2013 | 35.33 | 35.85 | 35.27 | 35.84 | 3,047,104 | +0.29(+0.82%) |
Mar 01, 2013 | 35.63 | 35.85 | 35.11 | 35.55 | 4,873,276 | -0.38(-1.06%) |
Feb 28, 2013 | 35.93 | 36.35 | 35.73 | 35.93 | 5,069,798 | -0.19(-0.52%) |
Feb 27, 2013 | 35.31 | 36.21 | 34.92 | 36.12 | 4,798,612 | +0.79(+2.23%) |
Feb 26, 2013 | 35.62 | 35.75 | 34.72 | 35.33 | 6,564,989 | -0.04(-0.11%) |
Feb 25, 2013 | 36.55 | 36.78 | 35.33 | 35.37 | 7,539,486 | -0.89(-2.46%) |
Feb 22, 2013 | 35.70 | 36.27 | 35.64 | 36.26 | 4,867,752 | +0.89(+2.50%) |
Feb 21, 2013 | 35.93 | 35.95 | 35.15 | 35.38 | 5,658,815 | -0.60(-1.68%) |
Feb 20, 2013 | 37.34 | 37.34 | 35.95 | 35.98 | 6,338,042 | -1.35(-3.61%) |
Feb 19, 2013 | 36.85 | 37.34 | 36.78 | 37.33 | 4,535,905 | +0.56(+1.52%) |
Feb 15, 2013 | 36.72 | 37.01 | 36.65 | 36.77 | 5,485,549 | +0.14(+0.39%) |
Feb 14, 2013 | 36.53 | 36.73 | 36.31 | 36.63 | 4,257,528 | -0.17(-0.47%) |
Feb 13, 2013 | 36.65 | 37.01 | 36.64 | 36.80 | 3,603,380 | +0.21(+0.58%) |
Feb 12, 2013 | 36.67 | 36.72 | 36.47 | 36.59 | 5,543,434 | -0.13(-0.37%) |
Feb 11, 2013 | 36.94 | 37.05 | 36.68 | 36.72 | 3,301,069 | -0.25(-0.68%) |
Feb 08, 2013 | 36.71 | 36.98 | 36.48 | 36.98 | 4,048,847 | +0.45(+1.23%) |
Feb 07, 2013 | 37.17 | 37.27 | 35.83 | 36.53 | 9,303,351 | -1.03(-2.75%) |
Feb 06, 2013 | 37.24 | 37.79 | 37.05 | 37.56 | 4,632,920 | +0.55(+1.47%) |
Feb 04, 2013 | 37.30 | 37.37 | 36.98 | 37.01 | 4,098,926 | -0.76(-2.01%) |