Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.98 | 37.99 | 37.44 | 37.59 | 3,016,133 | -0.39(-1.03%) |
Apr 29, 2013 | 37.84 | 38.09 | 37.44 | 37.98 | 1,886,288 | +0.33(+0.87%) |
Apr 26, 2013 | 38.13 | 38.11 | 37.57 | 37.65 | 1,108,971 | -0.46(-1.20%) |
Apr 25, 2013 | 38.11 | 38.50 | 38.04 | 38.11 | 1,811,292 | -0.07(-0.19%) |
Apr 24, 2013 | 37.79 | 38.28 | 37.57 | 38.18 | 2,032,097 | +0.53(+1.40%) |
Apr 23, 2013 | 37.31 | 37.65 | 37.11 | 37.65 | 2,949,343 | +0.60(+1.62%) |
Apr 22, 2013 | 37.15 | 37.22 | 36.75 | 37.05 | 3,893,562 | -0.08(-0.22%) |
Apr 19, 2013 | 37.37 | 37.58 | 37.07 | 37.13 | 2,613,591 | -0.24(-0.64%) |
Apr 18, 2013 | 38.19 | 38.30 | 37.17 | 37.37 | 2,982,927 | -0.72(-1.89%) |
Apr 17, 2013 | 39.19 | 39.67 | 37.75 | 38.09 | 4,004,760 | -1.26(-3.20%) |
Apr 16, 2013 | 38.78 | 39.36 | 38.40 | 39.35 | 3,946,620 | +0.95(+2.48%) |
Apr 15, 2013 | 39.73 | 39.81 | 38.38 | 38.40 | 2,199,557 | -1.60(-4.00%) |
Apr 12, 2013 | 40.54 | 40.67 | 39.80 | 40.00 | 1,586,545 | -0.70(-1.73%) |
Apr 11, 2013 | 40.53 | 40.73 | 40.27 | 40.70 | 2,494,532 | +0.16(+0.39%) |
Apr 10, 2013 | 39.84 | 40.54 | 39.80 | 40.54 | 1,990,781 | +0.75(+1.89%) |
Apr 09, 2013 | 39.76 | 39.97 | 39.41 | 39.79 | 1,865,234 | +0.05(+0.12%) |
Apr 08, 2013 | 39.37 | 39.83 | 39.37 | 39.74 | 2,954,291 | +0.65(+1.66%) |
Apr 05, 2013 | 38.65 | 39.24 | 38.48 | 39.09 | 1,994,165 | -0.09(-0.24%) |
Apr 04, 2013 | 38.77 | 39.29 | 38.73 | 39.19 | 2,734,027 | +0.54(+1.41%) |
Apr 03, 2013 | 38.72 | 39.11 | 38.32 | 38.64 | 2,479,644 | -0.14(-0.35%) |
Apr 02, 2013 | 39.25 | 39.41 | 38.65 | 38.78 | 1,291,771 | -0.33(-0.84%) |
Apr 01, 2013 | 39.64 | 39.76 | 38.97 | 39.11 | 1,356,304 | -0.60(-1.52%) |
Mar 28, 2013 | 39.42 | 39.75 | 39.30 | 39.71 | 2,811,809 | +0.29(+0.75%) |
Mar 27, 2013 | 39.43 | 39.44 | 39.03 | 39.42 | 1,833,668 | -0.23(-0.58%) |
Mar 26, 2013 | 39.62 | 39.76 | 39.46 | 39.64 | 1,880,582 | +0.29(+0.75%) |
Mar 25, 2013 | 39.82 | 39.97 | 39.03 | 39.35 | 2,762,917 | -0.31(-0.78%) |
Mar 22, 2013 | 39.45 | 39.70 | 39.23 | 39.66 | 2,755,293 | +0.24(+0.61%) |
Mar 21, 2013 | 40.18 | 40.24 | 39.31 | 39.42 | 3,097,846 | -0.56(-1.40%) |
Mar 20, 2013 | 40.26 | 40.33 | 39.78 | 39.98 | 2,576,502 | -0.11(-0.27%) |
Mar 19, 2013 | 40.31 | 40.48 | 39.80 | 40.09 | 1,580,142 | -0.17(-0.42%) |
Mar 18, 2013 | 39.94 | 40.57 | 39.89 | 40.26 | 1,070,839 | -0.10(-0.26%) |
Mar 15, 2013 | 40.46 | 40.63 | 40.23 | 40.36 | 2,263,798 | -0.24(-0.59%) |
Mar 14, 2013 | 40.27 | 40.66 | 40.16 | 40.60 | 1,695,241 | +0.45(+1.11%) |
Mar 13, 2013 | 39.93 | 40.20 | 39.72 | 40.16 | 2,077,594 | +0.27(+0.67%) |
Mar 12, 2013 | 40.19 | 40.19 | 39.68 | 39.89 | 1,232,893 | -0.37(-0.92%) |
Mar 11, 2013 | 40.16 | 40.31 | 40.01 | 40.26 | 1,259,952 | +0.08(+0.19%) |
Mar 08, 2013 | 40.10 | 40.22 | 39.86 | 40.18 | 1,318,041 | +0.35(+0.89%) |
Mar 07, 2013 | 39.99 | 40.14 | 39.76 | 39.83 | 1,652,967 | -0.10(-0.25%) |
Mar 06, 2013 | 40.15 | 40.17 | 39.84 | 39.93 | 1,244,611 | -0.10(-0.26%) |
Mar 05, 2013 | 39.64 | 40.21 | 39.64 | 40.03 | 1,451,128 | +0.60(+1.52%) |
Mar 04, 2013 | 39.58 | 39.63 | 39.00 | 39.43 | 2,793,150 | -0.32(-0.81%) |
Mar 01, 2013 | 39.72 | 40.00 | 39.19 | 39.75 | 2,461,671 | -0.21(-0.53%) |
Feb 28, 2013 | 40.24 | 40.31 | 39.95 | 39.97 | 2,335,035 | -0.15(-0.37%) |
Feb 27, 2013 | 39.43 | 40.24 | 39.25 | 40.11 | 1,922,838 | +0.75(+1.90%) |
Feb 26, 2013 | 38.96 | 39.57 | 38.76 | 39.37 | 2,371,308 | +0.65(+1.69%) |
Feb 25, 2013 | 39.81 | 39.93 | 38.70 | 38.71 | 3,398,927 | -0.93(-2.35%) |
Feb 22, 2013 | 39.00 | 39.82 | 38.98 | 39.65 | 4,585,274 | +0.81(+2.09%) |
Feb 21, 2013 | 38.96 | 39.06 | 38.66 | 38.83 | 2,872,029 | -0.33(-0.83%) |
Feb 20, 2013 | 39.56 | 39.65 | 39.13 | 39.16 | 3,254,449 | -0.35(-0.88%) |
Feb 19, 2013 | 39.47 | 39.70 | 39.22 | 39.50 | 1,995,152 | +0.16(+0.41%) |
Feb 15, 2013 | 38.99 | 39.49 | 38.97 | 39.34 | 2,849,078 | +0.38(+0.97%) |
Feb 14, 2013 | 38.76 | 38.98 | 38.65 | 38.96 | 1,934,909 | +0.14(+0.35%) |
Feb 13, 2013 | 38.75 | 38.95 | 38.62 | 38.83 | 1,749,532 | +0.08(+0.21%) |
Feb 12, 2013 | 38.58 | 38.88 | 38.52 | 38.75 | 2,069,007 | +0.22(+0.56%) |
Feb 11, 2013 | 38.55 | 38.80 | 38.50 | 38.53 | 1,990,873 | -0.04(-0.10%) |
Feb 08, 2013 | 38.44 | 38.69 | 38.37 | 38.57 | 1,699,056 | +0.12(+0.32%) |
Feb 07, 2013 | 38.79 | 38.91 | 38.26 | 38.44 | 2,385,713 | -0.22(-0.57%) |
Feb 06, 2013 | 38.19 | 38.70 | 38.19 | 38.66 | 2,306,735 | +0.74(+1.96%) |
Feb 04, 2013 | 37.72 | 38.10 | 37.72 | 37.92 | 2,890,653 | -0.22(-0.57%) |