Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.87 | 35.14 | 34.43 | 35.11 | 1,746,949 | +0.23(+0.67%) |
Apr 29, 2013 | 34.97 | 35.19 | 34.48 | 34.88 | 2,024,440 | +0.14(+0.41%) |
Apr 26, 2013 | 35.49 | 35.68 | 34.65 | 34.73 | 2,485,710 | -0.95(-2.65%) |
Apr 25, 2013 | 36.37 | 36.91 | 34.37 | 35.68 | 4,843,858 | -0.68(-1.88%) |
Apr 24, 2013 | 35.87 | 36.92 | 35.80 | 36.36 | 2,855,668 | +0.71(+1.98%) |
Apr 23, 2013 | 35.30 | 35.90 | 34.77 | 35.65 | 3,060,705 | +0.44(+1.26%) |
Apr 22, 2013 | 34.43 | 35.24 | 34.28 | 35.21 | 1,843,460 | +0.90(+2.64%) |
Apr 19, 2013 | 34.44 | 34.73 | 33.73 | 34.31 | 2,006,285 | -0.04(-0.10%) |
Apr 18, 2013 | 34.02 | 34.83 | 33.41 | 34.34 | 1,829,933 | +0.65(+1.94%) |
Apr 17, 2013 | 34.76 | 34.76 | 33.59 | 33.69 | 2,332,572 | -1.47(-4.17%) |
Apr 16, 2013 | 35.01 | 35.45 | 34.45 | 35.16 | 2,259,655 | +0.59(+1.70%) |
Apr 15, 2013 | 36.22 | 36.22 | 34.55 | 34.57 | 2,666,739 | -2.17(-5.92%) |
Apr 12, 2013 | 37.24 | 37.34 | 36.37 | 36.74 | 2,551,862 | -0.75(-2.01%) |
Apr 11, 2013 | 37.97 | 38.02 | 37.28 | 37.50 | 1,906,699 | -0.46(-1.21%) |
Apr 10, 2013 | 37.07 | 38.11 | 37.04 | 37.96 | 2,493,208 | +0.93(+2.51%) |
Apr 09, 2013 | 36.86 | 37.14 | 36.39 | 37.03 | 1,464,351 | +0.28(+0.77%) |
Apr 08, 2013 | 36.44 | 36.87 | 36.29 | 36.75 | 2,310,564 | +0.26(+0.72%) |
Apr 05, 2013 | 34.92 | 36.59 | 34.80 | 36.49 | 2,751,072 | +1.02(+2.89%) |
Apr 04, 2013 | 35.27 | 35.49 | 34.80 | 35.46 | 1,339,242 | +0.13(+0.36%) |
Apr 03, 2013 | 35.95 | 36.10 | 34.83 | 35.34 | 2,493,734 | -0.53(-1.49%) |
Apr 02, 2013 | 35.86 | 36.47 | 35.55 | 35.87 | 2,230,030 | +0.05(+0.13%) |
Apr 01, 2013 | 36.47 | 36.86 | 35.45 | 35.82 | 1,821,070 | -0.53(-1.47%) |
Mar 28, 2013 | 36.50 | 36.62 | 36.03 | 36.35 | 2,275,902 | -0.16(-0.43%) |
Mar 27, 2013 | 36.23 | 36.91 | 35.94 | 36.51 | 1,871,943 | -0.11(-0.29%) |
Mar 26, 2013 | 36.29 | 36.65 | 36.18 | 36.62 | 2,184,929 | +0.53(+1.48%) |
Mar 25, 2013 | 36.38 | 36.53 | 35.91 | 36.09 | 2,465,151 | -0.19(-0.53%) |
Mar 22, 2013 | 36.41 | 36.66 | 36.00 | 36.28 | 2,448,643 | +0.08(+0.23%) |
Mar 21, 2013 | 36.09 | 36.50 | 36.01 | 36.19 | 2,188,200 | -0.14(-0.40%) |
Mar 20, 2013 | 36.92 | 37.11 | 35.94 | 36.34 | 3,505,833 | -0.37(-1.00%) |
Mar 19, 2013 | 37.43 | 37.66 | 36.38 | 36.70 | 4,530,782 | -0.79(-2.11%) |
Mar 18, 2013 | 38.71 | 38.76 | 37.21 | 37.49 | 5,593,131 | -2.19(-5.52%) |
Mar 15, 2013 | 39.18 | 39.90 | 39.18 | 39.68 | 2,502,887 | +0.51(+1.30%) |
Mar 14, 2013 | 38.03 | 39.37 | 38.02 | 39.18 | 2,754,568 | +1.26(+3.33%) |
Mar 13, 2013 | 38.24 | 38.42 | 37.65 | 37.91 | 2,434,109 | -0.29(-0.77%) |
Mar 12, 2013 | 38.27 | 38.55 | 37.87 | 38.21 | 1,774,547 | +0.02(+0.06%) |
Mar 11, 2013 | 38.42 | 38.43 | 37.79 | 38.18 | 3,025,743 | -0.32(-0.82%) |
Mar 08, 2013 | 39.07 | 39.07 | 38.24 | 38.50 | 3,096,354 | -0.43(-1.11%) |
Mar 07, 2013 | 38.79 | 39.08 | 38.73 | 38.93 | 1,309,239 | +0.19(+0.48%) |
Mar 06, 2013 | 39.11 | 39.31 | 38.68 | 38.74 | 1,414,820 | -0.16(-0.40%) |
Mar 05, 2013 | 38.71 | 39.13 | 38.45 | 38.90 | 1,644,701 | +0.56(+1.47%) |
Mar 04, 2013 | 39.61 | 39.62 | 38.00 | 38.34 | 3,505,532 | -1.25(-3.16%) |
Mar 01, 2013 | 39.43 | 39.73 | 38.93 | 39.59 | 2,734,484 | -0.10(-0.24%) |
Feb 28, 2013 | 39.51 | 40.05 | 39.50 | 39.68 | 3,162,738 | +0.52(+1.31%) |
Feb 27, 2013 | 38.44 | 39.27 | 38.41 | 39.17 | 2,063,952 | +0.50(+1.30%) |
Feb 26, 2013 | 38.50 | 38.79 | 37.61 | 38.67 | 2,433,434 | +0.61(+1.61%) |
Feb 25, 2013 | 39.46 | 39.62 | 38.06 | 38.06 | 3,549,840 | -1.20(-3.05%) |
Feb 22, 2013 | 38.76 | 39.27 | 38.33 | 39.25 | 2,565,200 | +0.76(+1.98%) |
Feb 21, 2013 | 39.17 | 39.17 | 38.12 | 38.49 | 3,796,557 | -0.80(-2.04%) |
Feb 20, 2013 | 40.51 | 40.51 | 39.27 | 39.30 | 3,515,272 | -1.40(-3.43%) |
Feb 19, 2013 | 40.87 | 41.55 | 40.61 | 40.69 | 4,658,721 | +0.07(+0.16%) |
Feb 15, 2013 | 40.78 | 41.02 | 40.09 | 40.63 | 3,536,600 | -0.02(-0.04%) |
Feb 14, 2013 | 39.23 | 40.82 | 39.22 | 40.64 | 2,317,426 | +1.31(+3.32%) |
Feb 13, 2013 | 39.21 | 39.39 | 39.05 | 39.34 | 1,416,068 | +0.25(+0.63%) |
Feb 12, 2013 | 38.93 | 39.10 | 38.55 | 39.09 | 1,609,820 | +0.33(+0.86%) |
Feb 11, 2013 | 39.03 | 39.08 | 38.49 | 38.76 | 2,070,417 | +0.28(+0.73%) |
Feb 08, 2013 | 38.52 | 38.54 | 38.15 | 38.48 | 1,699,694 | +0.05(+0.12%) |
Feb 07, 2013 | 38.73 | 39.14 | 38.09 | 38.43 | 3,135,229 | -0.08(-0.20%) |
Feb 06, 2013 | 38.24 | 38.51 | 37.80 | 38.51 | 1,755,394 | +0.41(+1.08%) |
Feb 04, 2013 | 38.34 | 38.45 | 37.58 | 38.09 | 2,883,790 | -0.59(-1.51%) |