Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.01 | 39.40 | 38.94 | 39.38 | 3,278,012 | +0.30(+0.77%) |
Apr 29, 2013 | 38.66 | 39.21 | 38.46 | 39.08 | 2,620,339 | +0.13(+0.33%) |
Apr 26, 2013 | 38.77 | 39.27 | 38.78 | 38.95 | 2,571,436 | +0.17(+0.43%) |
Apr 25, 2013 | 38.95 | 39.01 | 38.50 | 38.78 | 4,236,029 | -0.24(-0.61%) |
Apr 24, 2013 | 39.03 | 39.17 | 38.71 | 39.02 | 2,067,831 | +0.07(+0.18%) |
Apr 23, 2013 | 39.00 | 39.08 | 38.62 | 38.95 | 1,993,435 | +0.03(+0.08%) |
Apr 22, 2013 | 38.97 | 39.09 | 38.73 | 38.92 | 2,550,701 | -0.07(-0.18%) |
Apr 19, 2013 | 38.24 | 39.00 | 38.12 | 38.99 | 4,625,828 | +0.81(+2.12%) |
Apr 18, 2013 | 37.96 | 38.24 | 37.80 | 38.18 | 2,959,109 | +0.30(+0.79%) |
Apr 17, 2013 | 38.06 | 38.10 | 37.68 | 37.88 | 2,699,036 | -0.31(-0.82%) |
Apr 16, 2013 | 37.94 | 38.21 | 37.51 | 38.19 | 2,406,517 | +0.35(+0.93%) |
Apr 15, 2013 | 38.31 | 38.53 | 37.84 | 37.84 | 2,999,812 | -0.54(-1.41%) |
Apr 12, 2013 | 38.29 | 38.44 | 38.24 | 38.38 | 4,702,168 | +0.08(+0.22%) |
Apr 11, 2013 | 38.46 | 38.60 | 38.30 | 38.30 | 4,558,354 | -0.11(-0.30%) |
Apr 10, 2013 | 38.22 | 38.64 | 38.22 | 38.41 | 3,937,830 | +0.20(+0.53%) |
Apr 09, 2013 | 38.79 | 38.81 | 38.18 | 38.21 | 2,964,994 | -0.14(-0.37%) |
Apr 08, 2013 | 38.07 | 38.36 | 37.88 | 38.35 | 1,970,166 | +0.28(+0.74%) |
Apr 05, 2013 | 37.76 | 38.10 | 37.74 | 38.07 | 4,162,621 | +0.09(+0.24%) |
Apr 04, 2013 | 37.56 | 38.03 | 37.56 | 37.98 | 3,564,717 | +0.47(+1.26%) |
Apr 03, 2013 | 37.54 | 37.65 | 37.41 | 37.51 | 3,466,553 | +0.08(+0.22%) |
Apr 02, 2013 | 37.23 | 37.47 | 37.19 | 37.42 | 2,390,901 | +0.27(+0.74%) |
Apr 01, 2013 | 37.14 | 37.21 | 36.99 | 37.15 | 1,762,260 | +0.01(+0.02%) |
Mar 28, 2013 | 36.76 | 37.19 | 36.74 | 37.14 | 2,874,951 | +0.41(+1.13%) |
Mar 27, 2013 | 36.67 | 36.84 | 36.57 | 36.73 | 2,228,844 | -0.04(-0.10%) |
Mar 26, 2013 | 36.37 | 36.87 | 36.32 | 36.77 | 3,071,053 | +0.47(+1.28%) |
Mar 25, 2013 | 36.39 | 36.47 | 36.10 | 36.30 | 3,444,516 | +0.06(+0.16%) |
Mar 22, 2013 | 36.33 | 36.42 | 36.17 | 36.24 | 2,978,132 | -0.10(-0.26%) |
Mar 21, 2013 | 36.39 | 36.70 | 36.29 | 36.34 | 3,183,441 | -0.18(-0.49%) |
Mar 20, 2013 | 36.35 | 36.59 | 36.35 | 36.52 | 3,397,948 | +0.29(+0.81%) |
Mar 19, 2013 | 36.07 | 36.31 | 36.00 | 36.22 | 2,637,252 | +0.20(+0.55%) |
Mar 18, 2013 | 35.98 | 36.17 | 35.95 | 36.03 | 2,162,249 | -0.23(-0.63%) |
Mar 15, 2013 | 35.83 | 36.43 | 35.70 | 36.26 | 6,284,287 | +0.28(+0.78%) |
Mar 14, 2013 | 36.01 | 36.07 | 35.88 | 35.98 | 3,254,540 | +0.01(+0.02%) |
Mar 13, 2013 | 35.75 | 36.07 | 35.64 | 35.97 | 3,016,335 | +0.20(+0.57%) |
Mar 12, 2013 | 35.94 | 35.94 | 35.62 | 35.77 | 1,809,109 | -0.18(-0.50%) |
Mar 11, 2013 | 35.69 | 35.94 | 35.67 | 35.94 | 2,633,604 | +0.27(+0.77%) |
Mar 08, 2013 | 35.68 | 35.73 | 35.40 | 35.67 | 4,185,972 | +0.00(+0.00%) |
Mar 07, 2013 | 36.07 | 36.14 | 35.66 | 35.67 | 3,233,575 | -0.38(-1.04%) |
Mar 06, 2013 | 36.16 | 36.25 | 35.90 | 36.05 | 2,691,060 | -0.03(-0.09%) |
Mar 05, 2013 | 36.19 | 36.31 | 36.01 | 36.08 | 4,278,745 | +0.06(+0.18%) |
Mar 04, 2013 | 35.99 | 36.12 | 35.77 | 36.01 | 5,941,035 | -0.01(-0.02%) |
Mar 01, 2013 | 35.64 | 36.03 | 35.43 | 36.02 | 3,508,727 | +0.27(+0.75%) |
Feb 28, 2013 | 35.67 | 35.92 | 35.57 | 35.75 | 3,959,060 | +0.12(+0.34%) |
Feb 27, 2013 | 35.37 | 35.69 | 35.29 | 35.63 | 2,839,720 | +0.34(+0.96%) |
Feb 26, 2013 | 35.29 | 35.69 | 35.11 | 35.29 | 3,913,403 | +0.08(+0.24%) |
Feb 25, 2013 | 35.87 | 36.14 | 35.19 | 35.21 | 5,266,570 | -0.42(-1.19%) |
Feb 22, 2013 | 35.26 | 35.64 | 35.20 | 35.63 | 2,146,167 | +0.43(+1.22%) |
Feb 21, 2013 | 35.27 | 35.34 | 35.15 | 35.20 | 3,122,773 | -0.12(-0.34%) |
Feb 20, 2013 | 35.12 | 35.63 | 35.10 | 35.32 | 3,824,413 | +0.19(+0.54%) |
Feb 19, 2013 | 34.77 | 35.18 | 34.75 | 35.13 | 4,450,434 | +0.42(+1.22%) |
Feb 15, 2013 | 34.54 | 34.76 | 34.53 | 34.71 | 5,044,628 | +0.28(+0.83%) |
Feb 14, 2013 | 34.49 | 34.58 | 34.23 | 34.42 | 3,827,030 | -0.14(-0.40%) |
Feb 13, 2013 | 34.52 | 34.63 | 34.48 | 34.56 | 2,344,052 | +0.04(+0.11%) |
Feb 12, 2013 | 34.28 | 34.53 | 34.23 | 34.53 | 2,476,110 | +0.19(+0.55%) |
Feb 11, 2013 | 34.29 | 34.39 | 34.26 | 34.34 | 1,504,792 | +0.01(+0.04%) |
Feb 08, 2013 | 34.23 | 34.35 | 34.13 | 34.32 | 2,002,702 | +0.00(+0.00%) |
Feb 07, 2013 | 34.39 | 34.53 | 34.18 | 34.32 | 2,349,551 | -0.03(-0.07%) |
Feb 06, 2013 | 34.20 | 34.39 | 34.06 | 34.35 | 2,430,796 | +0.18(+0.52%) |
Feb 04, 2013 | 34.13 | 34.22 | 34.11 | 34.17 | 2,801,154 | -0.06(-0.18%) |