Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.25 | 35.53 | 34.81 | 35.50 | 1,727,891 | +0.24(+0.67%) |
Apr 29, 2013 | 35.35 | 35.58 | 34.86 | 35.26 | 2,002,355 | +0.15(+0.41%) |
Apr 26, 2013 | 35.88 | 36.07 | 35.03 | 35.11 | 2,458,593 | -0.96(-2.65%) |
Apr 25, 2013 | 36.77 | 37.32 | 34.75 | 36.07 | 4,791,016 | -0.69(-1.88%) |
Apr 24, 2013 | 36.27 | 37.33 | 36.20 | 36.76 | 2,824,515 | +0.71(+1.98%) |
Apr 23, 2013 | 35.69 | 36.30 | 35.15 | 36.05 | 3,027,316 | +0.45(+1.26%) |
Apr 22, 2013 | 34.81 | 35.63 | 34.65 | 35.60 | 1,823,350 | +0.91(+2.64%) |
Apr 19, 2013 | 34.82 | 35.11 | 34.10 | 34.68 | 1,984,399 | -0.04(-0.10%) |
Apr 18, 2013 | 34.40 | 35.22 | 33.78 | 34.72 | 1,809,970 | +0.66(+1.94%) |
Apr 17, 2013 | 35.14 | 35.14 | 33.96 | 34.06 | 2,307,126 | -1.48(-4.17%) |
Apr 16, 2013 | 35.40 | 35.84 | 34.83 | 35.54 | 2,235,004 | +0.59(+1.70%) |
Apr 15, 2013 | 36.62 | 36.62 | 34.93 | 34.95 | 2,637,647 | -2.20(-5.92%) |
Apr 12, 2013 | 37.65 | 37.75 | 36.77 | 37.15 | 2,524,023 | -0.76(-2.01%) |
Apr 11, 2013 | 38.39 | 38.44 | 37.69 | 37.91 | 1,885,898 | -0.47(-1.21%) |
Apr 10, 2013 | 37.48 | 38.53 | 37.45 | 38.38 | 2,466,009 | +0.94(+2.51%) |
Apr 09, 2013 | 37.27 | 37.55 | 36.79 | 37.44 | 1,448,376 | +0.28(+0.77%) |
Apr 08, 2013 | 36.85 | 37.28 | 36.69 | 37.16 | 2,285,358 | +0.27(+0.72%) |
Apr 05, 2013 | 35.30 | 37.00 | 35.19 | 36.89 | 2,721,060 | +1.04(+2.89%) |
Apr 04, 2013 | 35.66 | 35.88 | 35.18 | 35.85 | 1,324,632 | +0.13(+0.36%) |
Apr 03, 2013 | 36.34 | 36.50 | 35.21 | 35.73 | 2,466,530 | -0.54(-1.49%) |
Apr 02, 2013 | 36.26 | 36.87 | 35.94 | 36.27 | 2,205,702 | +0.05(+0.13%) |
Apr 01, 2013 | 36.88 | 37.27 | 35.84 | 36.22 | 1,801,204 | -0.54(-1.47%) |
Mar 28, 2013 | 36.90 | 37.03 | 36.42 | 36.76 | 2,251,074 | -0.16(-0.43%) |
Mar 27, 2013 | 36.63 | 37.32 | 36.34 | 36.91 | 1,851,522 | -0.11(-0.29%) |
Mar 26, 2013 | 36.69 | 37.06 | 36.58 | 37.02 | 2,161,093 | +0.54(+1.48%) |
Mar 25, 2013 | 36.79 | 36.93 | 36.31 | 36.48 | 2,438,259 | -0.19(-0.53%) |
Mar 22, 2013 | 36.81 | 37.06 | 36.39 | 36.68 | 2,421,931 | +0.08(+0.23%) |
Mar 21, 2013 | 36.48 | 36.90 | 36.41 | 36.59 | 2,164,328 | -0.15(-0.40%) |
Mar 20, 2013 | 37.32 | 37.52 | 36.33 | 36.74 | 3,467,587 | -0.37(-1.00%) |
Mar 19, 2013 | 37.84 | 38.08 | 36.78 | 37.11 | 4,481,355 | -0.80(-2.11%) |
Mar 18, 2013 | 39.14 | 39.19 | 37.62 | 37.91 | 5,532,115 | -2.22(-5.52%) |
Mar 15, 2013 | 39.61 | 40.34 | 39.61 | 40.12 | 2,475,583 | +0.51(+1.30%) |
Mar 14, 2013 | 38.45 | 39.81 | 38.44 | 39.61 | 2,724,518 | +1.28(+3.33%) |
Mar 13, 2013 | 38.66 | 38.84 | 38.06 | 38.33 | 2,407,555 | -0.30(-0.77%) |
Mar 12, 2013 | 38.69 | 38.98 | 38.29 | 38.63 | 1,755,188 | +0.02(+0.06%) |
Mar 11, 2013 | 38.84 | 38.85 | 38.21 | 38.60 | 2,992,734 | -0.32(-0.82%) |
Mar 08, 2013 | 39.50 | 39.50 | 38.67 | 38.92 | 3,062,576 | -0.44(-1.11%) |
Mar 07, 2013 | 39.21 | 39.51 | 39.16 | 39.36 | 1,294,957 | +0.19(+0.48%) |
Mar 06, 2013 | 39.54 | 39.75 | 39.11 | 39.17 | 1,399,386 | -0.16(-0.40%) |
Mar 05, 2013 | 39.14 | 39.56 | 38.87 | 39.33 | 1,626,758 | +0.57(+1.47%) |
Mar 04, 2013 | 40.05 | 40.06 | 38.42 | 38.76 | 3,467,290 | -1.27(-3.16%) |
Mar 01, 2013 | 39.87 | 40.16 | 39.36 | 40.03 | 2,704,653 | -0.10(-0.24%) |
Feb 28, 2013 | 39.94 | 40.49 | 39.93 | 40.12 | 3,128,235 | +0.52(+1.31%) |
Feb 27, 2013 | 38.86 | 39.70 | 38.84 | 39.60 | 2,041,436 | +0.51(+1.30%) |
Feb 26, 2013 | 38.93 | 39.21 | 38.03 | 39.09 | 2,406,888 | +0.62(+1.61%) |
Feb 25, 2013 | 39.90 | 40.06 | 38.48 | 38.48 | 3,511,115 | -1.21(-3.05%) |
Feb 22, 2013 | 39.19 | 39.70 | 38.75 | 39.69 | 2,537,216 | +0.77(+1.98%) |
Feb 21, 2013 | 39.60 | 39.60 | 38.54 | 38.92 | 3,755,140 | -0.81(-2.04%) |
Feb 20, 2013 | 40.95 | 40.95 | 39.70 | 39.73 | 3,476,923 | -1.41(-3.43%) |
Feb 19, 2013 | 41.32 | 42.01 | 41.05 | 41.14 | 4,607,899 | +0.07(+0.16%) |
Feb 15, 2013 | 41.23 | 41.47 | 40.53 | 41.07 | 3,498,019 | -0.02(-0.04%) |
Feb 14, 2013 | 39.66 | 41.27 | 39.65 | 41.09 | 2,292,145 | +1.32(+3.32%) |
Feb 13, 2013 | 39.64 | 39.82 | 39.48 | 39.77 | 1,400,619 | +0.25(+0.63%) |
Feb 12, 2013 | 39.36 | 39.53 | 38.98 | 39.52 | 1,592,258 | +0.34(+0.86%) |
Feb 11, 2013 | 39.46 | 39.51 | 38.91 | 39.18 | 2,047,830 | +0.28(+0.73%) |
Feb 08, 2013 | 38.95 | 38.97 | 38.57 | 38.90 | 1,681,151 | +0.05(+0.12%) |
Feb 07, 2013 | 39.16 | 39.57 | 38.51 | 38.85 | 3,101,027 | -0.08(-0.20%) |
Feb 06, 2013 | 38.67 | 38.93 | 38.21 | 38.93 | 1,736,244 | +0.42(+1.08%) |
Feb 04, 2013 | 38.76 | 38.87 | 37.99 | 38.51 | 2,852,330 | -0.59(-1.51%) |