Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.63 | 38.80 | 38.46 | 38.62 | 4,014,011 | +0.01(+0.02%) |
Apr 29, 2013 | 38.66 | 38.81 | 38.47 | 38.62 | 3,474,183 | +0.13(+0.33%) |
Apr 26, 2013 | 38.86 | 38.84 | 38.49 | 38.49 | 4,686,435 | -0.34(-0.89%) |
Apr 25, 2013 | 39.09 | 39.18 | 38.66 | 38.84 | 4,912,361 | -0.13(-0.34%) |
Apr 24, 2013 | 38.93 | 39.12 | 38.86 | 38.97 | 3,869,579 | -0.08(-0.20%) |
Apr 23, 2013 | 38.73 | 39.19 | 38.70 | 39.05 | 4,858,539 | +0.62(+1.61%) |
Apr 22, 2013 | 38.39 | 38.55 | 38.03 | 38.43 | 2,158,100 | +0.03(+0.08%) |
Apr 19, 2013 | 38.14 | 38.44 | 38.06 | 38.40 | 2,903,951 | +0.42(+1.09%) |
Apr 18, 2013 | 38.31 | 38.42 | 37.81 | 37.98 | 5,973,048 | -0.49(-1.28%) |
Apr 17, 2013 | 38.66 | 38.70 | 38.20 | 38.48 | 4,578,065 | -0.34(-0.87%) |
Apr 16, 2013 | 38.69 | 38.85 | 38.55 | 38.81 | 3,405,134 | +0.32(+0.83%) |
Apr 15, 2013 | 39.34 | 39.39 | 38.49 | 38.49 | 4,317,073 | -0.99(-2.50%) |
Apr 12, 2013 | 39.26 | 39.64 | 39.22 | 39.48 | 3,412,270 | +0.05(+0.14%) |
Apr 11, 2013 | 39.12 | 39.54 | 39.02 | 39.42 | 4,431,373 | +0.43(+1.11%) |
Apr 10, 2013 | 39.09 | 39.24 | 38.87 | 38.99 | 4,719,348 | +0.00(+0.00%) |
Apr 09, 2013 | 39.36 | 39.51 | 38.93 | 38.99 | 4,768,870 | -0.30(-0.76%) |
Apr 08, 2013 | 38.62 | 39.33 | 38.61 | 39.29 | 5,298,414 | +0.62(+1.60%) |
Apr 05, 2013 | 38.44 | 38.81 | 38.26 | 38.67 | 4,800,269 | -0.15(-0.38%) |
Apr 04, 2013 | 38.84 | 39.09 | 38.63 | 38.82 | 3,265,925 | +0.10(+0.26%) |
Apr 03, 2013 | 39.17 | 39.17 | 38.62 | 38.72 | 4,053,931 | -0.34(-0.86%) |
Apr 02, 2013 | 38.83 | 39.14 | 38.75 | 39.06 | 3,679,790 | +0.42(+1.08%) |
Apr 01, 2013 | 38.55 | 38.92 | 38.49 | 38.64 | 3,672,659 | +0.16(+0.43%) |
Mar 28, 2013 | 38.22 | 38.52 | 38.21 | 38.48 | 3,147,223 | +0.31(+0.82%) |
Mar 27, 2013 | 37.93 | 38.22 | 37.88 | 38.16 | 2,337,074 | +0.02(+0.04%) |
Mar 26, 2013 | 38.08 | 38.34 | 38.00 | 38.15 | 2,944,676 | +0.13(+0.35%) |
Mar 25, 2013 | 38.36 | 38.42 | 37.90 | 38.01 | 5,543,048 | +0.20(+0.54%) |
Mar 22, 2013 | 37.66 | 37.84 | 37.47 | 37.81 | 2,739,099 | +0.33(+0.88%) |
Mar 21, 2013 | 37.49 | 37.74 | 37.37 | 37.48 | 2,736,266 | -0.10(-0.27%) |
Mar 20, 2013 | 37.60 | 37.74 | 37.51 | 37.58 | 3,869,006 | +0.23(+0.61%) |
Mar 19, 2013 | 37.64 | 37.78 | 37.25 | 37.35 | 4,371,450 | -0.17(-0.46%) |
Mar 18, 2013 | 37.13 | 37.82 | 37.00 | 37.53 | 4,224,799 | -0.09(-0.25%) |
Mar 15, 2013 | 37.64 | 37.87 | 37.55 | 37.62 | 5,776,504 | -0.17(-0.46%) |
Mar 14, 2013 | 37.63 | 37.86 | 37.50 | 37.79 | 3,346,431 | +0.21(+0.56%) |
Mar 13, 2013 | 37.44 | 37.62 | 37.42 | 37.58 | 3,011,448 | +0.17(+0.46%) |
Mar 12, 2013 | 37.43 | 37.54 | 37.28 | 37.41 | 3,129,320 | -0.03(-0.08%) |
Mar 11, 2013 | 37.16 | 37.45 | 37.06 | 37.44 | 3,340,308 | +0.26(+0.70%) |
Mar 08, 2013 | 37.10 | 37.33 | 36.94 | 37.18 | 3,849,835 | +0.10(+0.27%) |
Mar 07, 2013 | 37.13 | 37.20 | 37.01 | 37.08 | 2,175,759 | -0.03(-0.08%) |
Mar 06, 2013 | 37.24 | 37.44 | 36.95 | 37.11 | 3,242,680 | +0.09(+0.25%) |
Mar 05, 2013 | 36.67 | 37.18 | 36.66 | 37.02 | 6,692,415 | +0.53(+1.44%) |
Mar 04, 2013 | 36.16 | 36.49 | 36.00 | 36.49 | 3,971,884 | +0.15(+0.41%) |
Mar 01, 2013 | 36.04 | 36.35 | 35.68 | 36.34 | 4,925,117 | +0.26(+0.72%) |
Feb 28, 2013 | 36.01 | 36.33 | 35.89 | 36.08 | 4,944,444 | -0.02(-0.07%) |
Feb 27, 2013 | 35.63 | 36.18 | 35.37 | 36.11 | 3,716,551 | +0.38(+1.08%) |
Feb 26, 2013 | 35.50 | 35.85 | 35.30 | 35.72 | 5,545,513 | +0.35(+1.00%) |
Feb 25, 2013 | 36.55 | 36.56 | 35.37 | 35.37 | 5,814,546 | -1.08(-2.95%) |
Feb 22, 2013 | 36.37 | 36.53 | 36.29 | 36.45 | 3,133,967 | +0.21(+0.58%) |
Feb 21, 2013 | 36.17 | 36.28 | 35.99 | 36.24 | 5,178,133 | +0.05(+0.13%) |
Feb 20, 2013 | 36.42 | 36.71 | 36.14 | 36.19 | 6,469,548 | -0.26(-0.71%) |
Feb 19, 2013 | 35.75 | 36.45 | 35.75 | 36.45 | 5,480,899 | +0.69(+1.94%) |
Feb 15, 2013 | 35.86 | 36.02 | 35.65 | 35.75 | 4,892,635 | -0.02(-0.07%) |
Feb 14, 2013 | 35.62 | 35.93 | 35.45 | 35.78 | 5,089,646 | +0.00(+0.00%) |
Feb 13, 2013 | 35.55 | 35.80 | 35.46 | 35.78 | 3,109,428 | +0.21(+0.59%) |
Feb 12, 2013 | 35.24 | 35.61 | 35.21 | 35.57 | 3,466,364 | +0.28(+0.80%) |
Feb 11, 2013 | 35.11 | 35.44 | 35.02 | 35.28 | 3,023,564 | +0.09(+0.24%) |
Feb 08, 2013 | 35.13 | 35.32 | 35.00 | 35.20 | 4,502,537 | +0.06(+0.18%) |
Feb 07, 2013 | 35.61 | 35.95 | 34.71 | 35.14 | 9,165,506 | +0.58(+1.69%) |
Feb 06, 2013 | 34.35 | 34.58 | 34.24 | 34.55 | 4,056,779 | +0.30(+0.86%) |
Feb 04, 2013 | 34.70 | 34.77 | 34.19 | 34.26 | 4,027,276 | -0.71(-2.03%) |