Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.68 | 39.93 | 39.14 | 39.92 | 1,397,109 | +0.07(+0.17%) |
Apr 29, 2013 | 39.63 | 40.00 | 39.59 | 39.85 | 1,216,683 | +0.39(+0.98%) |
Apr 26, 2013 | 39.62 | 39.69 | 39.32 | 39.46 | 1,055,363 | -0.23(-0.58%) |
Apr 25, 2013 | 40.15 | 40.28 | 39.64 | 39.69 | 1,537,282 | -0.25(-0.62%) |
Apr 24, 2013 | 40.87 | 41.08 | 39.90 | 39.94 | 2,276,647 | -1.08(-2.62%) |
Apr 23, 2013 | 40.48 | 41.05 | 40.32 | 41.02 | 1,904,496 | +0.73(+1.80%) |
Apr 22, 2013 | 40.63 | 40.78 | 40.11 | 40.29 | 1,521,541 | -0.44(-1.08%) |
Apr 19, 2013 | 38.62 | 40.75 | 38.62 | 40.73 | 3,265,975 | +2.28(+5.94%) |
Apr 18, 2013 | 38.90 | 39.13 | 38.37 | 38.45 | 1,377,400 | -0.36(-0.94%) |
Apr 17, 2013 | 39.21 | 39.40 | 38.71 | 38.81 | 1,258,060 | -0.56(-1.43%) |
Apr 16, 2013 | 39.44 | 39.62 | 39.13 | 39.38 | 1,582,430 | +0.23(+0.59%) |
Apr 15, 2013 | 39.97 | 40.17 | 39.14 | 39.14 | 1,755,002 | -1.01(-2.52%) |
Apr 12, 2013 | 39.59 | 40.16 | 39.41 | 40.16 | 1,066,741 | +0.35(+0.87%) |
Apr 11, 2013 | 39.39 | 39.91 | 39.39 | 39.81 | 1,096,903 | +0.36(+0.90%) |
Apr 10, 2013 | 38.70 | 39.55 | 38.70 | 39.45 | 1,266,413 | +0.80(+2.06%) |
Apr 09, 2013 | 38.93 | 38.93 | 38.47 | 38.66 | 1,201,078 | -0.27(-0.70%) |
Apr 08, 2013 | 38.66 | 38.97 | 38.65 | 38.93 | 1,862,046 | +0.12(+0.32%) |
Apr 05, 2013 | 39.00 | 39.17 | 38.67 | 38.80 | 1,732,920 | -0.67(-1.69%) |
Apr 04, 2013 | 39.31 | 39.83 | 39.30 | 39.47 | 1,444,021 | +0.00(+0.00%) |
Apr 03, 2013 | 40.54 | 40.55 | 39.43 | 39.47 | 2,999,442 | -0.97(-2.41%) |
Apr 02, 2013 | 40.29 | 40.95 | 39.85 | 40.44 | 4,266,470 | +0.29(+0.73%) |
Apr 01, 2013 | 38.56 | 40.15 | 38.50 | 40.15 | 4,187,612 | +2.30(+6.07%) |
Mar 28, 2013 | 37.46 | 37.89 | 37.44 | 37.85 | 1,163,837 | +0.34(+0.91%) |
Mar 27, 2013 | 37.85 | 37.88 | 37.49 | 37.51 | 993,408 | -0.60(-1.58%) |
Mar 26, 2013 | 37.60 | 38.13 | 37.52 | 38.12 | 1,180,886 | +0.53(+1.40%) |
Mar 25, 2013 | 37.90 | 38.02 | 37.47 | 37.59 | 1,094,340 | -0.29(-0.76%) |
Mar 22, 2013 | 37.75 | 37.94 | 37.52 | 37.88 | 962,987 | +0.31(+0.82%) |
Mar 21, 2013 | 37.71 | 37.78 | 37.48 | 37.57 | 1,117,866 | -0.27(-0.72%) |
Mar 20, 2013 | 37.12 | 37.94 | 37.04 | 37.84 | 2,011,447 | +0.84(+2.26%) |
Mar 19, 2013 | 37.19 | 37.46 | 36.85 | 37.00 | 1,191,860 | -0.13(-0.35%) |
Mar 18, 2013 | 37.06 | 37.30 | 36.92 | 37.13 | 1,128,511 | -0.36(-0.95%) |
Mar 15, 2013 | 37.31 | 37.58 | 37.21 | 37.49 | 1,610,774 | +0.07(+0.19%) |
Mar 14, 2013 | 37.78 | 37.78 | 37.33 | 37.42 | 1,313,320 | -0.33(-0.88%) |
Mar 13, 2013 | 37.28 | 37.85 | 37.17 | 37.75 | 1,479,302 | +0.55(+1.48%) |
Mar 12, 2013 | 37.55 | 37.55 | 36.98 | 37.20 | 1,929,747 | -0.36(-0.97%) |
Mar 11, 2013 | 36.65 | 37.70 | 36.48 | 37.57 | 2,503,835 | +0.92(+2.51%) |
Mar 08, 2013 | 36.17 | 36.66 | 36.02 | 36.65 | 1,335,614 | +0.61(+1.70%) |
Mar 07, 2013 | 36.11 | 36.33 | 35.95 | 36.03 | 1,038,384 | +0.00(+0.00%) |
Mar 06, 2013 | 36.35 | 36.36 | 35.98 | 36.03 | 1,363,841 | -0.30(-0.83%) |
Mar 05, 2013 | 35.04 | 36.36 | 35.02 | 36.34 | 2,858,783 | +1.35(+3.87%) |
Mar 04, 2013 | 34.97 | 35.08 | 34.82 | 34.98 | 1,640,731 | -0.02(-0.04%) |
Mar 01, 2013 | 34.11 | 35.01 | 34.11 | 35.00 | 2,555,861 | +0.80(+2.33%) |
Feb 28, 2013 | 34.46 | 34.53 | 34.09 | 34.20 | 3,599,939 | -0.20(-0.58%) |
Feb 27, 2013 | 34.50 | 34.66 | 34.04 | 34.40 | 2,188,837 | -0.16(-0.47%) |
Feb 26, 2013 | 35.42 | 35.72 | 34.49 | 34.56 | 3,131,218 | -0.83(-2.34%) |
Feb 25, 2013 | 35.70 | 36.17 | 35.39 | 35.39 | 2,741,224 | -0.31(-0.86%) |
Feb 22, 2013 | 34.27 | 35.72 | 34.13 | 35.70 | 3,498,980 | +1.53(+4.47%) |
Feb 21, 2013 | 34.19 | 34.34 | 33.86 | 34.17 | 1,927,018 | -0.08(-0.25%) |
Feb 20, 2013 | 34.62 | 34.76 | 34.23 | 34.26 | 1,954,220 | -0.38(-1.11%) |
Feb 19, 2013 | 33.58 | 34.77 | 33.58 | 34.64 | 2,858,112 | +1.21(+3.61%) |
Feb 15, 2013 | 33.86 | 33.97 | 33.32 | 33.43 | 2,420,984 | -0.34(-1.00%) |
Feb 14, 2013 | 34.33 | 34.83 | 33.73 | 33.77 | 2,619,390 | -0.50(-1.46%) |
Feb 13, 2013 | 34.02 | 34.27 | 33.99 | 34.27 | 1,439,481 | +0.31(+0.90%) |
Feb 12, 2013 | 33.85 | 34.06 | 33.72 | 33.96 | 1,519,464 | +0.13(+0.39%) |
Feb 11, 2013 | 34.04 | 34.14 | 33.80 | 33.83 | 1,021,919 | -0.28(-0.81%) |
Feb 08, 2013 | 34.02 | 34.18 | 33.97 | 34.11 | 1,094,547 | +0.08(+0.23%) |
Feb 07, 2013 | 33.86 | 34.08 | 33.86 | 34.03 | 943,954 | +0.15(+0.45%) |
Feb 06, 2013 | 34.12 | 34.12 | 33.81 | 33.88 | 1,615,328 | -0.02(-0.07%) |
Feb 04, 2013 | 34.59 | 34.62 | 33.88 | 33.90 | 1,836,636 | -0.94(-2.71%) |