Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.60 | 39.52 | 38.25 | 39.52 | 1,838,163 | +0.92(+2.38%) |
Apr 29, 2013 | 38.47 | 38.63 | 38.03 | 38.60 | 918,384 | +0.52(+1.37%) |
Apr 26, 2013 | 39.01 | 38.65 | 37.85 | 38.08 | 1,107,622 | -0.58(-1.49%) |
Apr 25, 2013 | 38.83 | 39.20 | 38.62 | 38.65 | 1,591,350 | -0.18(-0.45%) |
Apr 24, 2013 | 38.99 | 39.37 | 38.80 | 38.83 | 1,535,555 | -0.08(-0.21%) |
Apr 23, 2013 | 39.30 | 39.47 | 38.54 | 38.91 | 2,133,603 | -0.10(-0.25%) |
Apr 22, 2013 | 37.69 | 39.25 | 37.51 | 39.01 | 3,164,147 | +1.34(+3.55%) |
Apr 19, 2013 | 38.53 | 39.33 | 36.68 | 37.67 | 7,107,156 | +3.90(+11.53%) |
Apr 18, 2013 | 34.14 | 34.26 | 33.28 | 33.77 | 3,144,946 | -0.10(-0.31%) |
Apr 17, 2013 | 34.45 | 34.59 | 33.86 | 33.88 | 1,662,544 | -1.06(-3.04%) |
Apr 16, 2013 | 34.11 | 34.94 | 33.91 | 34.94 | 2,201,350 | +1.38(+4.10%) |
Apr 15, 2013 | 34.77 | 34.91 | 33.39 | 33.57 | 2,014,905 | -1.59(-4.53%) |
Apr 12, 2013 | 35.80 | 35.85 | 34.63 | 35.16 | 1,500,507 | -0.81(-2.25%) |
Apr 11, 2013 | 35.49 | 36.41 | 35.27 | 35.97 | 1,835,343 | +0.37(+1.03%) |
Apr 10, 2013 | 35.27 | 35.85 | 34.70 | 35.60 | 1,990,520 | +0.49(+1.39%) |
Apr 09, 2013 | 34.61 | 35.47 | 34.41 | 35.11 | 1,594,566 | +0.66(+1.93%) |
Apr 08, 2013 | 34.18 | 34.45 | 33.82 | 34.45 | 1,563,433 | +0.25(+0.72%) |
Apr 05, 2013 | 33.36 | 34.27 | 33.23 | 34.20 | 2,452,137 | +0.04(+0.12%) |
Apr 04, 2013 | 33.70 | 34.61 | 33.63 | 34.16 | 1,524,699 | +0.54(+1.59%) |
Apr 03, 2013 | 33.95 | 34.05 | 33.28 | 33.62 | 1,716,159 | -0.34(-0.99%) |
Apr 02, 2013 | 34.34 | 35.30 | 33.87 | 33.96 | 2,602,976 | -0.45(-1.30%) |
Apr 01, 2013 | 35.05 | 35.22 | 34.05 | 34.41 | 1,966,423 | -0.82(-2.34%) |
Mar 28, 2013 | 34.65 | 35.25 | 34.38 | 35.23 | 1,677,307 | +0.41(+1.17%) |
Mar 27, 2013 | 33.94 | 34.99 | 33.62 | 34.82 | 2,718,594 | +0.54(+1.56%) |
Mar 26, 2013 | 34.14 | 34.31 | 33.85 | 34.29 | 1,691,404 | +0.35(+1.04%) |
Mar 25, 2013 | 34.68 | 34.81 | 33.86 | 33.94 | 2,321,368 | -0.62(-1.81%) |
Mar 22, 2013 | 34.65 | 35.14 | 34.46 | 34.56 | 2,183,600 | +0.08(+0.23%) |
Mar 21, 2013 | 35.04 | 35.16 | 34.39 | 34.48 | 2,995,494 | -0.84(-2.38%) |
Mar 20, 2013 | 36.25 | 36.49 | 35.27 | 35.32 | 2,333,700 | -0.50(-1.38%) |
Mar 19, 2013 | 36.83 | 36.95 | 35.50 | 35.81 | 1,405,888 | -1.01(-2.74%) |
Mar 18, 2013 | 36.95 | 37.13 | 36.28 | 36.82 | 1,404,766 | -0.82(-2.17%) |
Mar 15, 2013 | 37.52 | 38.20 | 37.46 | 37.64 | 1,316,130 | -0.17(-0.44%) |
Mar 14, 2013 | 38.08 | 38.08 | 37.45 | 37.81 | 1,286,664 | -0.06(-0.17%) |
Mar 13, 2013 | 38.57 | 38.60 | 37.85 | 37.87 | 1,617,726 | -0.78(-2.01%) |
Mar 12, 2013 | 38.20 | 38.75 | 38.04 | 38.65 | 1,033,890 | +0.35(+0.92%) |
Mar 11, 2013 | 37.74 | 38.33 | 37.46 | 38.29 | 904,596 | +0.46(+1.20%) |
Mar 08, 2013 | 37.65 | 37.98 | 37.44 | 37.84 | 910,739 | +0.54(+1.46%) |
Mar 07, 2013 | 37.11 | 37.67 | 37.09 | 37.29 | 666,165 | +0.17(+0.45%) |
Mar 06, 2013 | 37.37 | 37.39 | 37.00 | 37.13 | 1,180,874 | +0.02(+0.06%) |
Mar 05, 2013 | 36.86 | 37.45 | 36.86 | 37.10 | 1,315,833 | +0.57(+1.55%) |
Mar 04, 2013 | 36.77 | 36.90 | 35.77 | 36.53 | 1,864,077 | -0.42(-1.15%) |
Mar 01, 2013 | 37.33 | 37.33 | 36.27 | 36.96 | 1,883,966 | -0.51(-1.37%) |
Feb 28, 2013 | 37.53 | 37.76 | 37.40 | 37.47 | 1,970,436 | -0.25(-0.66%) |
Feb 27, 2013 | 36.82 | 37.98 | 36.75 | 37.72 | 1,285,765 | +1.04(+2.83%) |
Feb 26, 2013 | 36.73 | 37.01 | 36.05 | 36.68 | 2,288,451 | +0.16(+0.44%) |
Feb 25, 2013 | 38.41 | 38.65 | 36.49 | 36.52 | 1,886,160 | -1.51(-3.97%) |
Feb 22, 2013 | 37.23 | 38.21 | 37.18 | 38.03 | 1,511,041 | +0.98(+2.66%) |
Feb 21, 2013 | 37.69 | 37.69 | 36.63 | 37.05 | 2,167,170 | -0.94(-2.48%) |
Feb 20, 2013 | 39.70 | 39.77 | 37.78 | 37.99 | 1,726,054 | -1.79(-4.50%) |
Feb 19, 2013 | 40.11 | 40.35 | 39.17 | 39.78 | 1,808,199 | -0.34(-0.84%) |
Feb 15, 2013 | 40.15 | 40.51 | 39.89 | 40.12 | 1,299,653 | -0.03(-0.08%) |
Feb 14, 2013 | 39.98 | 40.25 | 39.83 | 40.15 | 1,177,364 | -0.05(-0.13%) |
Feb 13, 2013 | 39.52 | 40.47 | 39.47 | 40.20 | 1,687,472 | +0.96(+2.44%) |
Feb 12, 2013 | 39.47 | 39.74 | 39.16 | 39.24 | 1,185,576 | -0.29(-0.73%) |
Feb 11, 2013 | 39.32 | 39.67 | 39.18 | 39.53 | 1,171,534 | +0.00(+0.00%) |
Feb 08, 2013 | 38.75 | 39.83 | 38.75 | 39.53 | 1,660,354 | +0.80(+2.06%) |
Feb 07, 2013 | 39.00 | 39.05 | 38.05 | 38.73 | 1,446,122 | -0.26(-0.68%) |
Feb 06, 2013 | 37.68 | 39.04 | 37.45 | 39.00 | 2,306,382 | +1.84(+4.94%) |
Feb 04, 2013 | 37.45 | 37.67 | 37.15 | 37.16 | 901,095 | -0.67(-1.77%) |