Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.77 | 39.07 | 38.65 | 38.74 | 13,225,357 | +0.13(+0.33%) |
Apr 29, 2013 | 38.57 | 38.75 | 38.44 | 38.61 | 11,623,984 | +0.15(+0.40%) |
Apr 26, 2013 | 38.81 | 38.81 | 38.44 | 38.46 | 6,660,609 | -0.35(-0.91%) |
Apr 25, 2013 | 38.62 | 39.21 | 38.51 | 38.81 | 10,148,193 | +0.39(+1.02%) |
Apr 24, 2013 | 38.10 | 38.54 | 38.08 | 38.42 | 8,095,609 | +0.32(+0.85%) |
Apr 23, 2013 | 37.78 | 38.10 | 37.61 | 38.10 | 6,874,701 | +0.49(+1.30%) |
Apr 22, 2013 | 37.62 | 37.80 | 37.37 | 37.61 | 5,873,789 | -0.10(-0.26%) |
Apr 19, 2013 | 37.27 | 37.74 | 37.20 | 37.71 | 8,285,093 | +0.59(+1.58%) |
Apr 18, 2013 | 37.39 | 37.58 | 37.09 | 37.12 | 22,839,978 | -0.19(-0.51%) |
Apr 17, 2013 | 37.66 | 37.72 | 37.24 | 37.31 | 10,374,478 | -0.57(-1.51%) |
Apr 16, 2013 | 37.41 | 37.90 | 37.37 | 37.88 | 10,975,204 | +0.79(+2.12%) |
Apr 15, 2013 | 37.86 | 37.92 | 37.09 | 37.09 | 11,711,276 | -1.03(-2.69%) |
Apr 12, 2013 | 38.16 | 38.37 | 37.97 | 38.12 | 7,692,567 | -0.43(-1.12%) |
Apr 11, 2013 | 38.41 | 38.61 | 38.23 | 38.55 | 7,058,546 | +0.14(+0.38%) |
Apr 10, 2013 | 37.94 | 38.48 | 37.94 | 38.40 | 9,780,282 | +0.52(+1.36%) |
Apr 09, 2013 | 38.37 | 38.38 | 37.72 | 37.89 | 6,528,352 | -0.35(-0.93%) |
Apr 08, 2013 | 38.09 | 38.26 | 37.83 | 38.24 | 6,659,500 | +0.26(+0.68%) |
Apr 05, 2013 | 37.76 | 38.04 | 37.62 | 37.98 | 8,658,049 | -0.30(-0.79%) |
Apr 04, 2013 | 38.04 | 38.30 | 37.95 | 38.29 | 9,679,067 | +0.40(+1.05%) |
Apr 03, 2013 | 38.73 | 38.76 | 37.78 | 37.89 | 18,072,168 | -0.74(-1.91%) |
Apr 02, 2013 | 38.73 | 38.84 | 38.48 | 38.62 | 10,412,103 | +0.14(+0.36%) |
Apr 01, 2013 | 39.04 | 39.32 | 38.38 | 38.49 | 14,388,907 | -0.57(-1.47%) |
Mar 28, 2013 | 38.81 | 39.32 | 38.67 | 39.06 | 13,545,768 | +0.27(+0.70%) |
Mar 27, 2013 | 38.32 | 38.92 | 38.06 | 38.79 | 14,535,887 | +0.28(+0.72%) |
Mar 26, 2013 | 37.92 | 38.59 | 37.84 | 38.51 | 18,771,008 | +0.80(+2.11%) |
Mar 25, 2013 | 36.97 | 37.78 | 36.91 | 37.72 | 21,014,482 | +0.90(+2.44%) |
Mar 22, 2013 | 36.38 | 36.83 | 36.27 | 36.82 | 20,426,070 | +0.53(+1.45%) |
Mar 21, 2013 | 36.44 | 36.73 | 36.29 | 36.29 | 16,179,021 | -0.35(-0.96%) |
Mar 20, 2013 | 36.11 | 36.79 | 36.04 | 36.64 | 17,469,202 | +0.77(+2.13%) |
Mar 19, 2013 | 36.34 | 36.65 | 35.80 | 35.88 | 19,137,464 | -0.48(-1.31%) |
Mar 18, 2013 | 36.17 | 36.61 | 35.97 | 36.35 | 16,484,183 | -0.11(-0.30%) |
Mar 15, 2013 | 36.80 | 36.94 | 36.46 | 36.46 | 19,149,422 | -0.49(-1.31%) |
Mar 14, 2013 | 36.66 | 37.04 | 36.64 | 36.95 | 16,152,866 | +0.30(+0.81%) |
Mar 13, 2013 | 36.68 | 36.89 | 36.53 | 36.65 | 11,981,029 | -0.10(-0.27%) |
Mar 12, 2013 | 36.95 | 37.02 | 36.57 | 36.75 | 9,067,570 | -0.32(-0.86%) |
Mar 11, 2013 | 37.11 | 37.16 | 36.89 | 37.07 | 7,328,778 | +0.12(+0.32%) |
Mar 08, 2013 | 37.10 | 37.12 | 36.77 | 36.95 | 10,408,420 | +0.04(+0.10%) |
Mar 07, 2013 | 37.00 | 37.21 | 36.72 | 36.91 | 9,443,952 | -0.13(-0.34%) |
Mar 06, 2013 | 36.99 | 37.19 | 36.84 | 37.04 | 8,170,321 | +0.18(+0.48%) |
Mar 05, 2013 | 36.82 | 37.21 | 36.76 | 36.86 | 11,161,441 | +0.18(+0.50%) |
Mar 04, 2013 | 36.28 | 36.69 | 36.23 | 36.68 | 7,141,733 | +0.33(+0.90%) |
Mar 01, 2013 | 36.32 | 36.53 | 36.03 | 36.35 | 14,363,774 | -0.13(-0.35%) |
Feb 28, 2013 | 36.65 | 36.76 | 36.41 | 36.48 | 12,209,457 | -0.28(-0.77%) |
Feb 27, 2013 | 36.21 | 36.82 | 36.18 | 36.77 | 9,041,858 | +0.47(+1.29%) |
Feb 26, 2013 | 35.88 | 36.47 | 35.88 | 36.30 | 12,343,880 | -0.37(-1.00%) |
Feb 22, 2013 | 36.41 | 36.70 | 36.03 | 36.67 | 12,762,401 | +0.46(+1.26%) |
Feb 21, 2013 | 35.67 | 36.40 | 35.60 | 36.21 | 15,458,738 | +0.46(+1.30%) |
Feb 20, 2013 | 36.13 | 36.25 | 35.69 | 35.74 | 17,054,976 | -0.50(-1.39%) |
Feb 19, 2013 | 36.34 | 36.45 | 36.03 | 36.25 | 14,359,821 | -0.09(-0.24%) |
Feb 15, 2013 | 35.96 | 36.35 | 35.82 | 36.33 | 19,454,570 | +0.46(+1.29%) |
Feb 14, 2013 | 35.55 | 36.03 | 35.49 | 35.87 | 13,871,388 | +0.28(+0.78%) |
Feb 13, 2013 | 35.98 | 36.20 | 35.45 | 35.59 | 15,128,422 | -0.39(-1.09%) |
Feb 12, 2013 | 35.99 | 36.19 | 35.90 | 35.98 | 10,681,523 | +0.11(+0.30%) |
Feb 11, 2013 | 36.16 | 36.30 | 35.79 | 35.88 | 12,017,951 | -0.34(-0.93%) |
Feb 08, 2013 | 36.12 | 36.48 | 36.05 | 36.21 | 14,068,485 | +0.17(+0.47%) |
Feb 07, 2013 | 36.48 | 36.67 | 36.02 | 36.04 | 21,987,428 | -0.86(-2.34%) |
Feb 06, 2013 | 36.54 | 36.92 | 36.40 | 36.91 | 16,386,637 | +0.96(+2.66%) |
Feb 04, 2013 | 36.21 | 36.35 | 35.93 | 35.95 | 11,472,970 | -0.44(-1.20%) |