Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.88 | 35.15 | 34.44 | 35.12 | 1,746,250 | +0.23(+0.67%) |
Apr 29, 2013 | 34.98 | 35.21 | 34.50 | 34.89 | 2,023,630 | +0.14(+0.41%) |
Apr 26, 2013 | 35.50 | 35.69 | 34.66 | 34.75 | 2,484,715 | -0.95(-2.65%) |
Apr 25, 2013 | 36.39 | 36.93 | 34.39 | 35.69 | 4,841,920 | -0.68(-1.88%) |
Apr 24, 2013 | 35.88 | 36.94 | 35.82 | 36.38 | 2,854,525 | +0.71(+1.98%) |
Apr 23, 2013 | 35.31 | 35.91 | 34.78 | 35.67 | 3,059,481 | +0.44(+1.26%) |
Apr 22, 2013 | 34.44 | 35.25 | 34.29 | 35.22 | 1,842,723 | +0.90(+2.64%) |
Apr 19, 2013 | 34.46 | 34.75 | 33.74 | 34.32 | 2,005,483 | -0.04(-0.10%) |
Apr 18, 2013 | 34.04 | 34.85 | 33.42 | 34.36 | 1,829,201 | +0.65(+1.94%) |
Apr 17, 2013 | 34.77 | 34.77 | 33.61 | 33.70 | 2,331,639 | -1.47(-4.17%) |
Apr 16, 2013 | 35.03 | 35.46 | 34.46 | 35.17 | 2,258,751 | +0.59(+1.70%) |
Apr 15, 2013 | 36.23 | 36.23 | 34.56 | 34.58 | 2,665,672 | -2.17(-5.92%) |
Apr 12, 2013 | 37.25 | 37.36 | 36.39 | 36.76 | 2,550,841 | -0.76(-2.01%) |
Apr 11, 2013 | 37.99 | 38.03 | 37.29 | 37.51 | 1,905,936 | -0.46(-1.21%) |
Apr 10, 2013 | 37.09 | 38.12 | 37.05 | 37.98 | 2,492,211 | +0.93(+2.51%) |
Apr 09, 2013 | 36.88 | 37.15 | 36.41 | 37.05 | 1,463,765 | +0.28(+0.77%) |
Apr 08, 2013 | 36.46 | 36.88 | 36.30 | 36.76 | 2,309,640 | +0.26(+0.72%) |
Apr 05, 2013 | 34.93 | 36.61 | 34.82 | 36.50 | 2,749,972 | +1.02(+2.89%) |
Apr 04, 2013 | 35.28 | 35.51 | 34.81 | 35.48 | 1,338,706 | +0.13(+0.36%) |
Apr 03, 2013 | 35.96 | 36.11 | 34.84 | 35.35 | 2,492,737 | -0.53(-1.49%) |
Apr 02, 2013 | 35.88 | 36.48 | 35.56 | 35.88 | 2,229,138 | +0.05(+0.13%) |
Apr 01, 2013 | 36.49 | 36.88 | 35.46 | 35.84 | 1,820,342 | -0.53(-1.47%) |
Mar 28, 2013 | 36.51 | 36.64 | 36.04 | 36.37 | 2,274,992 | -0.16(-0.43%) |
Mar 27, 2013 | 36.24 | 36.93 | 35.96 | 36.53 | 1,871,194 | -0.11(-0.29%) |
Mar 26, 2013 | 36.30 | 36.67 | 36.20 | 36.63 | 2,184,055 | +0.53(+1.48%) |
Mar 25, 2013 | 36.40 | 36.54 | 35.93 | 36.10 | 2,464,165 | -0.19(-0.53%) |
Mar 22, 2013 | 36.42 | 36.67 | 36.01 | 36.29 | 2,447,664 | +0.08(+0.23%) |
Mar 21, 2013 | 36.10 | 36.51 | 36.03 | 36.21 | 2,187,325 | -0.14(-0.40%) |
Mar 20, 2013 | 36.93 | 37.12 | 35.95 | 36.35 | 3,504,431 | -0.37(-1.00%) |
Mar 19, 2013 | 37.44 | 37.68 | 36.39 | 36.72 | 4,528,969 | -0.79(-2.11%) |
Mar 18, 2013 | 38.73 | 38.78 | 37.23 | 37.51 | 5,590,894 | -2.19(-5.52%) |
Mar 15, 2013 | 39.20 | 39.91 | 39.20 | 39.70 | 2,501,886 | +0.51(+1.30%) |
Mar 14, 2013 | 38.05 | 39.39 | 38.03 | 39.19 | 2,753,466 | +1.26(+3.33%) |
Mar 13, 2013 | 38.25 | 38.44 | 37.66 | 37.93 | 2,433,135 | -0.29(-0.77%) |
Mar 12, 2013 | 38.28 | 38.57 | 37.89 | 38.22 | 1,773,837 | +0.02(+0.06%) |
Mar 11, 2013 | 38.44 | 38.44 | 37.81 | 38.20 | 3,024,532 | -0.32(-0.82%) |
Mar 08, 2013 | 39.09 | 39.09 | 38.26 | 38.51 | 3,095,116 | -0.43(-1.11%) |
Mar 07, 2013 | 38.80 | 39.10 | 38.75 | 38.95 | 1,308,716 | +0.19(+0.48%) |
Mar 06, 2013 | 39.13 | 39.33 | 38.69 | 38.76 | 1,414,254 | -0.16(-0.40%) |
Mar 05, 2013 | 38.73 | 39.14 | 38.46 | 38.92 | 1,644,043 | +0.56(+1.47%) |
Mar 04, 2013 | 39.63 | 39.64 | 38.02 | 38.35 | 3,504,130 | -1.25(-3.16%) |
Mar 01, 2013 | 39.45 | 39.74 | 38.95 | 39.60 | 2,733,390 | -0.10(-0.24%) |
Feb 28, 2013 | 39.52 | 40.07 | 39.51 | 39.70 | 3,161,473 | +0.52(+1.32%) |
Feb 27, 2013 | 38.45 | 39.29 | 38.43 | 39.19 | 2,063,126 | +0.50(+1.30%) |
Feb 26, 2013 | 38.52 | 38.80 | 37.63 | 38.68 | 2,432,461 | +0.61(+1.61%) |
Feb 25, 2013 | 39.48 | 39.63 | 38.07 | 38.07 | 3,548,420 | -1.20(-3.05%) |
Feb 22, 2013 | 38.78 | 39.28 | 38.34 | 39.27 | 2,564,174 | +0.76(+1.98%) |
Feb 21, 2013 | 39.19 | 39.19 | 38.13 | 38.51 | 3,795,039 | -0.80(-2.04%) |
Feb 20, 2013 | 40.52 | 40.52 | 39.29 | 39.31 | 3,513,865 | -1.40(-3.43%) |
Feb 19, 2013 | 40.89 | 41.57 | 40.62 | 40.71 | 4,656,858 | +0.07(+0.16%) |
Feb 15, 2013 | 40.80 | 41.04 | 40.11 | 40.64 | 3,535,185 | -0.02(-0.04%) |
Feb 14, 2013 | 39.25 | 40.84 | 39.23 | 40.66 | 2,316,499 | +1.31(+3.32%) |
Feb 13, 2013 | 39.23 | 39.40 | 39.07 | 39.35 | 1,415,501 | +0.25(+0.63%) |
Feb 12, 2013 | 38.95 | 39.12 | 38.57 | 39.11 | 1,609,176 | +0.33(+0.86%) |
Feb 11, 2013 | 39.05 | 39.10 | 38.50 | 38.77 | 2,069,588 | +0.28(+0.73%) |
Feb 08, 2013 | 38.54 | 38.56 | 38.16 | 38.49 | 1,699,014 | +0.05(+0.12%) |
Feb 07, 2013 | 38.75 | 39.16 | 38.10 | 38.44 | 3,133,975 | -0.08(-0.20%) |
Feb 06, 2013 | 38.26 | 38.52 | 37.81 | 38.52 | 1,754,692 | +0.41(+1.08%) |
Feb 04, 2013 | 38.35 | 38.46 | 37.59 | 38.11 | 2,882,636 | -0.59(-1.51%) |