Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.11 | 36.51 | 35.95 | 36.47 | 0 | +0.27(+0.76%) |
Apr 29, 2013 | 36.14 | 36.29 | 35.97 | 36.19 | 1,867,366 | +0.30(+0.83%) |
Apr 26, 2013 | 36.07 | 36.19 | 35.82 | 35.90 | 2,510,410 | -0.29(-0.80%) |
Apr 25, 2013 | 36.45 | 36.45 | 36.12 | 36.19 | 7,268,091 | +0.16(+0.44%) |
Apr 24, 2013 | 36.19 | 36.32 | 36.01 | 36.03 | 0 | +0.02(+0.07%) |
Apr 23, 2013 | 35.63 | 36.17 | 35.52 | 36.00 | 2,860,520 | +0.64(+1.80%) |
Apr 22, 2013 | 35.33 | 35.58 | 34.72 | 35.36 | 2,718,506 | +0.25(+0.71%) |
Apr 19, 2013 | 34.98 | 35.39 | 34.66 | 35.12 | 3,312,782 | +0.02(+0.05%) |
Apr 18, 2013 | 35.94 | 35.94 | 34.95 | 35.10 | 3,381,130 | -0.42(-1.19%) |
Apr 17, 2013 | 36.12 | 36.36 | 35.02 | 35.52 | 5,714,030 | -1.57(-4.22%) |
Apr 16, 2013 | 36.55 | 37.12 | 36.40 | 37.09 | 2,873,438 | +0.75(+2.05%) |
Apr 15, 2013 | 36.82 | 37.06 | 36.34 | 36.34 | 3,354,624 | -0.62(-1.68%) |
Apr 12, 2013 | 37.06 | 37.16 | 36.54 | 36.96 | 2,788,717 | -0.26(-0.69%) |
Apr 11, 2013 | 37.42 | 37.64 | 37.09 | 37.22 | 2,966,500 | -0.17(-0.44%) |
Apr 10, 2013 | 36.71 | 37.40 | 36.51 | 37.39 | 2,878,405 | +0.85(+2.34%) |
Apr 09, 2013 | 36.50 | 36.70 | 36.09 | 36.53 | 3,106,026 | +0.06(+0.16%) |
Apr 08, 2013 | 36.18 | 36.48 | 35.94 | 36.48 | 2,776,680 | +0.32(+0.89%) |
Apr 05, 2013 | 35.66 | 36.21 | 35.19 | 36.15 | 4,078,804 | -0.11(-0.31%) |
Apr 04, 2013 | 36.58 | 36.63 | 36.16 | 36.26 | 4,238,671 | -0.26(-0.71%) |
Apr 03, 2013 | 37.38 | 37.46 | 36.38 | 36.53 | 2,932,543 | -0.95(-2.52%) |
Apr 02, 2013 | 37.90 | 37.92 | 37.25 | 37.47 | 2,626,147 | -0.17(-0.46%) |
Apr 01, 2013 | 38.37 | 38.43 | 37.57 | 37.64 | 3,067,085 | -0.90(-2.32%) |
Mar 28, 2013 | 37.83 | 38.57 | 37.81 | 38.54 | 2,528,164 | +0.61(+1.62%) |
Mar 27, 2013 | 37.55 | 38.03 | 37.32 | 37.93 | 1,774,582 | +0.00(+0.00%) |
Mar 26, 2013 | 37.22 | 37.95 | 37.11 | 37.93 | 1,958,168 | +0.92(+2.49%) |
Mar 25, 2013 | 37.34 | 37.35 | 36.78 | 37.01 | 2,291,940 | -0.22(-0.58%) |
Mar 22, 2013 | 37.16 | 37.44 | 37.05 | 37.22 | 2,499,278 | +0.29(+0.79%) |
Mar 21, 2013 | 37.49 | 37.64 | 36.91 | 36.93 | 1,984,810 | -0.92(-2.43%) |
Mar 20, 2013 | 37.55 | 37.93 | 37.41 | 37.85 | 2,184,856 | +0.62(+1.67%) |
Mar 19, 2013 | 37.29 | 37.44 | 36.75 | 37.23 | 2,144,808 | +0.05(+0.13%) |
Mar 18, 2013 | 37.51 | 37.59 | 37.08 | 37.18 | 2,806,796 | -0.56(-1.49%) |
Mar 15, 2013 | 38.41 | 38.57 | 37.63 | 37.74 | 5,663,753 | -0.81(-2.10%) |
Mar 14, 2013 | 38.67 | 38.96 | 38.52 | 38.55 | 2,295,014 | +0.02(+0.05%) |
Mar 13, 2013 | 38.47 | 38.66 | 38.31 | 38.53 | 2,248,763 | +0.00(+0.00%) |
Mar 12, 2013 | 38.47 | 38.66 | 38.26 | 38.53 | 2,373,142 | +0.03(+0.09%) |
Mar 11, 2013 | 38.10 | 38.50 | 37.96 | 38.50 | 2,088,899 | +0.32(+0.85%) |
Mar 08, 2013 | 38.10 | 38.36 | 37.74 | 38.18 | 2,006,281 | +0.28(+0.74%) |
Mar 07, 2013 | 38.34 | 38.35 | 37.79 | 37.89 | 2,382,532 | -0.34(-0.89%) |
Mar 06, 2013 | 37.99 | 38.29 | 37.97 | 38.23 | 2,302,262 | +0.29(+0.76%) |
Mar 05, 2013 | 37.72 | 38.08 | 37.72 | 37.94 | 1,718,982 | +0.39(+1.04%) |
Mar 04, 2013 | 37.55 | 37.59 | 37.21 | 37.55 | 2,378,374 | +0.06(+0.15%) |
Mar 01, 2013 | 37.30 | 37.67 | 36.82 | 37.50 | 2,886,346 | +0.01(+0.02%) |
Feb 28, 2013 | 37.83 | 37.98 | 37.48 | 37.49 | 3,169,066 | -0.13(-0.35%) |
Feb 27, 2013 | 36.96 | 37.82 | 36.73 | 37.62 | 2,527,147 | +0.31(+0.84%) |
Feb 26, 2013 | 37.37 | 37.56 | 37.01 | 37.30 | 5,288,106 | +0.19(+0.51%) |
Feb 25, 2013 | 38.23 | 38.36 | 37.10 | 37.11 | 3,168,520 | -0.62(-1.65%) |
Feb 22, 2013 | 37.46 | 38.04 | 37.46 | 37.74 | 2,798,895 | +0.33(+0.89%) |
Feb 21, 2013 | 37.89 | 37.94 | 37.17 | 37.40 | 3,525,979 | -0.56(-1.46%) |
Feb 20, 2013 | 38.88 | 39.19 | 37.93 | 37.96 | 4,189,286 | -1.01(-2.60%) |
Feb 19, 2013 | 38.47 | 39.00 | 38.30 | 38.97 | 3,298,202 | +0.69(+1.81%) |
Feb 15, 2013 | 38.46 | 38.65 | 38.02 | 38.28 | 3,844,832 | -0.30(-0.78%) |
Feb 14, 2013 | 38.15 | 38.71 | 38.12 | 38.58 | 2,402,112 | +0.23(+0.61%) |
Feb 13, 2013 | 38.37 | 38.66 | 38.18 | 38.35 | 2,866,228 | -0.01(-0.02%) |
Feb 12, 2013 | 38.26 | 38.42 | 38.10 | 38.36 | 2,790,743 | +0.16(+0.41%) |
Feb 11, 2013 | 38.13 | 38.25 | 37.94 | 38.20 | 2,874,467 | +0.31(+0.83%) |
Feb 08, 2013 | 37.07 | 38.05 | 36.85 | 37.89 | 3,574,299 | +1.09(+2.95%) |
Feb 07, 2013 | 36.99 | 37.03 | 36.53 | 36.80 | 2,192,525 | -0.29(-0.78%) |
Feb 06, 2013 | 36.77 | 37.24 | 36.77 | 37.09 | 2,367,532 | +0.57(+1.57%) |
Feb 04, 2013 | 36.95 | 37.16 | 36.52 | 36.52 | 2,803,528 | -0.51(-1.39%) |