Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.30 | 39.60 | 39.17 | 39.27 | 13,048,474 | +0.13(+0.33%) |
Apr 29, 2013 | 39.10 | 39.28 | 38.96 | 39.14 | 11,468,519 | +0.16(+0.40%) |
Apr 26, 2013 | 39.34 | 39.34 | 38.96 | 38.98 | 6,571,527 | -0.36(-0.91%) |
Apr 25, 2013 | 39.14 | 39.74 | 39.03 | 39.34 | 10,012,466 | +0.40(+1.02%) |
Apr 24, 2013 | 38.61 | 39.06 | 38.60 | 38.94 | 7,987,334 | +0.33(+0.85%) |
Apr 23, 2013 | 38.29 | 38.62 | 38.12 | 38.61 | 6,782,755 | +0.50(+1.30%) |
Apr 22, 2013 | 38.13 | 38.31 | 37.88 | 38.12 | 5,795,230 | -0.10(-0.26%) |
Apr 19, 2013 | 37.78 | 38.25 | 37.70 | 38.22 | 8,174,284 | +0.59(+1.58%) |
Apr 18, 2013 | 37.90 | 38.09 | 37.59 | 37.62 | 22,534,504 | -0.19(-0.51%) |
Apr 17, 2013 | 38.17 | 38.23 | 37.75 | 37.81 | 10,235,724 | -0.58(-1.51%) |
Apr 16, 2013 | 37.91 | 38.41 | 37.88 | 38.39 | 10,828,416 | +0.80(+2.12%) |
Apr 15, 2013 | 38.37 | 38.43 | 37.60 | 37.60 | 11,554,643 | -1.04(-2.69%) |
Apr 12, 2013 | 38.67 | 38.89 | 38.48 | 38.64 | 7,589,683 | -0.44(-1.12%) |
Apr 11, 2013 | 38.93 | 39.14 | 38.74 | 39.07 | 6,964,141 | +0.15(+0.38%) |
Apr 10, 2013 | 38.45 | 39.00 | 38.45 | 38.92 | 9,649,475 | +0.52(+1.36%) |
Apr 09, 2013 | 38.89 | 38.90 | 38.23 | 38.40 | 6,441,039 | -0.36(-0.93%) |
Apr 08, 2013 | 38.61 | 38.78 | 38.34 | 38.76 | 6,570,433 | +0.26(+0.68%) |
Apr 05, 2013 | 38.28 | 38.56 | 38.13 | 38.50 | 8,542,252 | -0.31(-0.79%) |
Apr 04, 2013 | 38.56 | 38.82 | 38.46 | 38.81 | 9,549,614 | +0.40(+1.05%) |
Apr 03, 2013 | 39.26 | 39.28 | 38.29 | 38.40 | 17,830,460 | -0.75(-1.91%) |
Apr 02, 2013 | 39.26 | 39.37 | 39.00 | 39.15 | 10,272,846 | +0.14(+0.36%) |
Apr 01, 2013 | 39.57 | 39.86 | 38.90 | 39.01 | 14,196,462 | -0.58(-1.47%) |
Mar 28, 2013 | 39.33 | 39.85 | 39.19 | 39.59 | 13,364,600 | +0.28(+0.70%) |
Mar 27, 2013 | 38.84 | 39.45 | 38.58 | 39.31 | 14,341,477 | +0.28(+0.72%) |
Mar 26, 2013 | 38.44 | 39.11 | 38.35 | 39.03 | 18,519,956 | +0.81(+2.11%) |
Mar 25, 2013 | 37.47 | 38.29 | 37.41 | 38.23 | 20,733,424 | +0.91(+2.44%) |
Mar 22, 2013 | 36.88 | 37.33 | 36.76 | 37.32 | 20,152,882 | +0.53(+1.45%) |
Mar 21, 2013 | 36.93 | 37.23 | 36.78 | 36.78 | 15,962,634 | -0.36(-0.96%) |
Mar 20, 2013 | 36.60 | 37.29 | 36.53 | 37.14 | 17,235,560 | +0.78(+2.13%) |
Mar 19, 2013 | 36.83 | 37.14 | 36.29 | 36.36 | 18,881,510 | -0.48(-1.31%) |
Mar 18, 2013 | 36.66 | 37.10 | 36.46 | 36.85 | 16,263,715 | -0.11(-0.30%) |
Mar 15, 2013 | 37.30 | 37.44 | 36.95 | 36.96 | 18,893,308 | -0.49(-1.31%) |
Mar 14, 2013 | 37.16 | 37.54 | 37.13 | 37.45 | 15,936,829 | +0.30(+0.81%) |
Mar 13, 2013 | 37.18 | 37.39 | 37.03 | 37.15 | 11,820,789 | -0.10(-0.27%) |
Mar 12, 2013 | 37.45 | 37.52 | 37.07 | 37.25 | 8,946,295 | -0.32(-0.86%) |
Mar 11, 2013 | 37.61 | 37.67 | 37.39 | 37.57 | 7,230,759 | +0.12(+0.32%) |
Mar 08, 2013 | 37.61 | 37.62 | 37.27 | 37.45 | 10,269,213 | +0.04(+0.10%) |
Mar 07, 2013 | 37.50 | 37.71 | 37.21 | 37.41 | 9,317,643 | -0.13(-0.34%) |
Mar 06, 2013 | 37.50 | 37.69 | 37.34 | 37.54 | 8,061,047 | +0.18(+0.48%) |
Mar 05, 2013 | 37.32 | 37.71 | 37.26 | 37.36 | 11,012,162 | +0.18(+0.50%) |
Mar 04, 2013 | 36.77 | 37.19 | 36.72 | 37.18 | 7,046,215 | +0.33(+0.90%) |
Mar 01, 2013 | 36.81 | 37.03 | 36.51 | 36.85 | 14,171,665 | -0.13(-0.35%) |
Feb 28, 2013 | 37.15 | 37.26 | 36.90 | 36.98 | 12,046,162 | -0.29(-0.77%) |
Feb 27, 2013 | 36.70 | 37.32 | 36.67 | 37.26 | 8,920,928 | +0.48(+1.29%) |
Feb 26, 2013 | 36.37 | 36.97 | 36.37 | 36.79 | 12,178,786 | -0.37(-1.00%) |
Feb 22, 2013 | 36.90 | 37.20 | 36.52 | 37.16 | 12,591,710 | +0.46(+1.26%) |
Feb 21, 2013 | 36.16 | 36.90 | 36.08 | 36.70 | 15,251,985 | +0.47(+1.30%) |
Feb 20, 2013 | 36.62 | 36.74 | 36.17 | 36.23 | 16,826,874 | -0.51(-1.39%) |
Feb 19, 2013 | 36.83 | 36.94 | 36.52 | 36.74 | 14,167,766 | -0.09(-0.24%) |
Feb 15, 2013 | 36.44 | 36.85 | 36.30 | 36.83 | 19,194,374 | +0.47(+1.29%) |
Feb 14, 2013 | 36.04 | 36.51 | 35.97 | 36.36 | 13,685,865 | +0.28(+0.78%) |
Feb 13, 2013 | 36.47 | 36.69 | 35.93 | 36.08 | 14,926,087 | -0.45(-1.24%) |
Feb 12, 2013 | 36.54 | 36.74 | 36.44 | 36.53 | 10,522,019 | +0.11(+0.30%) |
Feb 11, 2013 | 36.71 | 36.85 | 36.33 | 36.42 | 11,838,491 | -0.34(-0.93%) |
Feb 08, 2013 | 36.67 | 37.03 | 36.60 | 36.76 | 13,858,405 | +0.17(+0.47%) |
Feb 07, 2013 | 37.04 | 37.23 | 36.57 | 36.59 | 21,659,098 | -0.88(-2.34%) |
Feb 06, 2013 | 37.09 | 37.48 | 36.95 | 37.47 | 16,141,940 | +0.97(+2.66%) |
Feb 04, 2013 | 36.76 | 36.90 | 36.47 | 36.49 | 11,301,648 | -0.45(-1.20%) |