Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.85 | 38.40 | 37.19 | 37.50 | 4,703,283 | -0.45(-1.19%) |
Apr 29, 2013 | 38.07 | 39.32 | 37.71 | 37.95 | 8,710,176 | +1.99(+5.54%) |
Apr 26, 2013 | 35.85 | 36.23 | 35.53 | 35.96 | 3,906,520 | +0.29(+0.82%) |
Apr 25, 2013 | 35.70 | 36.01 | 35.21 | 35.67 | 6,190,987 | -0.21(-0.58%) |
Apr 24, 2013 | 35.65 | 36.18 | 35.06 | 35.87 | 5,010,798 | +0.28(+0.79%) |
Apr 23, 2013 | 35.47 | 35.80 | 35.20 | 35.59 | 2,712,377 | +0.13(+0.37%) |
Apr 22, 2013 | 35.43 | 35.70 | 34.60 | 35.46 | 2,558,854 | +0.06(+0.16%) |
Apr 19, 2013 | 35.05 | 35.70 | 34.74 | 35.40 | 1,733,748 | +0.70(+2.00%) |
Apr 18, 2013 | 35.40 | 35.40 | 34.44 | 34.71 | 2,265,318 | -0.58(-1.65%) |
Apr 17, 2013 | 35.30 | 35.54 | 34.45 | 35.29 | 3,863,315 | -0.31(-0.87%) |
Apr 16, 2013 | 33.46 | 35.61 | 33.42 | 35.60 | 9,148,066 | +1.08(+3.13%) |
Apr 15, 2013 | 35.78 | 36.19 | 34.13 | 34.52 | 4,943,466 | -1.50(-4.18%) |
Apr 12, 2013 | 35.88 | 36.37 | 35.75 | 36.02 | 2,601,507 | -0.10(-0.29%) |
Apr 11, 2013 | 34.49 | 36.21 | 34.24 | 36.13 | 6,134,485 | +1.65(+4.80%) |
Apr 10, 2013 | 34.22 | 34.78 | 33.70 | 34.47 | 9,600,046 | -0.90(-2.55%) |
Apr 09, 2013 | 35.44 | 35.80 | 34.92 | 35.38 | 4,183,325 | -0.07(-0.19%) |
Apr 08, 2013 | 35.16 | 35.53 | 34.90 | 35.44 | 1,328,358 | +0.21(+0.59%) |
Apr 05, 2013 | 34.97 | 35.85 | 34.87 | 35.23 | 4,501,678 | -0.20(-0.56%) |
Apr 04, 2013 | 35.53 | 35.59 | 34.34 | 35.43 | 9,670,969 | -0.21(-0.58%) |
Apr 03, 2013 | 37.42 | 37.42 | 35.41 | 35.64 | 7,782,379 | -1.83(-4.89%) |
Apr 02, 2013 | 38.92 | 39.01 | 36.77 | 37.47 | 7,086,781 | -0.81(-2.11%) |
Apr 01, 2013 | 38.07 | 38.73 | 37.81 | 38.28 | 2,850,670 | +0.08(+0.22%) |
Mar 28, 2013 | 38.01 | 38.47 | 38.00 | 38.20 | 3,633,829 | +0.19(+0.49%) |
Mar 27, 2013 | 37.73 | 38.21 | 37.34 | 38.01 | 2,548,207 | +0.23(+0.60%) |
Mar 26, 2013 | 37.18 | 37.84 | 37.12 | 37.78 | 3,386,659 | +0.74(+2.01%) |
Mar 25, 2013 | 36.96 | 37.57 | 36.90 | 37.04 | 2,883,071 | +0.08(+0.23%) |
Mar 22, 2013 | 36.44 | 37.39 | 36.38 | 36.95 | 3,406,635 | +0.71(+1.94%) |
Mar 21, 2013 | 36.01 | 36.50 | 35.81 | 36.25 | 2,388,341 | +0.00(+0.00%) |
Mar 20, 2013 | 36.19 | 36.53 | 36.00 | 36.25 | 2,529,616 | +0.27(+0.76%) |
Mar 19, 2013 | 35.76 | 36.13 | 35.66 | 35.98 | 4,381,989 | +0.46(+1.30%) |
Mar 18, 2013 | 35.47 | 35.62 | 35.14 | 35.52 | 2,967,276 | -0.13(-0.37%) |
Mar 15, 2013 | 36.13 | 36.20 | 35.54 | 35.65 | 6,307,289 | -0.50(-1.38%) |
Mar 14, 2013 | 36.15 | 36.47 | 35.98 | 36.15 | 4,967,950 | +0.16(+0.44%) |
Mar 13, 2013 | 35.71 | 36.11 | 35.67 | 35.99 | 3,421,198 | +0.24(+0.68%) |
Mar 12, 2013 | 35.51 | 35.98 | 35.51 | 35.74 | 3,142,208 | +0.22(+0.61%) |
Mar 11, 2013 | 35.02 | 35.84 | 35.02 | 35.53 | 4,349,718 | +0.51(+1.45%) |
Mar 08, 2013 | 34.88 | 35.25 | 34.87 | 35.02 | 6,540,104 | +0.20(+0.57%) |
Mar 07, 2013 | 34.64 | 35.22 | 34.64 | 34.82 | 4,346,505 | +0.12(+0.35%) |
Mar 06, 2013 | 34.78 | 35.01 | 34.60 | 34.70 | 3,161,949 | -0.03(-0.08%) |
Mar 05, 2013 | 34.57 | 34.99 | 34.57 | 34.73 | 7,169,481 | +0.27(+0.79%) |
Mar 04, 2013 | 34.53 | 35.04 | 34.11 | 34.45 | 5,769,783 | -0.29(-0.84%) |
Mar 01, 2013 | 34.78 | 35.25 | 34.39 | 34.75 | 4,140,813 | -0.12(-0.35%) |
Feb 28, 2013 | 34.61 | 35.39 | 34.60 | 34.87 | 9,460,762 | +0.39(+1.12%) |
Feb 27, 2013 | 33.38 | 34.65 | 33.27 | 34.48 | 12,144,580 | +0.98(+2.92%) |
Feb 26, 2013 | 33.10 | 33.66 | 32.81 | 33.50 | 3,946,926 | -0.11(-0.34%) |
Feb 22, 2013 | 33.66 | 33.81 | 33.49 | 33.62 | 2,507,766 | -0.03(-0.08%) |
Feb 21, 2013 | 33.37 | 33.82 | 33.04 | 33.65 | 6,702,752 | +0.36(+1.07%) |
Feb 20, 2013 | 34.14 | 34.18 | 33.17 | 33.29 | 5,790,879 | -0.94(-2.75%) |
Feb 19, 2013 | 34.11 | 34.32 | 33.50 | 34.23 | 5,589,834 | +0.12(+0.36%) |
Feb 15, 2013 | 34.60 | 34.76 | 33.94 | 34.11 | 2,962,405 | -0.52(-1.49%) |
Feb 14, 2013 | 34.54 | 34.89 | 34.53 | 34.62 | 3,044,202 | -0.06(-0.16%) |
Feb 13, 2013 | 34.72 | 34.96 | 34.17 | 34.68 | 7,644,788 | +0.41(+1.21%) |
Feb 12, 2013 | 33.96 | 34.34 | 33.70 | 34.27 | 23,505,846 | -0.20(-0.57%) |
Feb 11, 2013 | 34.94 | 35.41 | 34.43 | 34.46 | 3,727,985 | -0.53(-1.50%) |
Feb 08, 2013 | 35.07 | 35.24 | 34.93 | 34.99 | 1,987,556 | +0.14(+0.40%) |
Feb 07, 2013 | 35.07 | 35.25 | 34.61 | 34.85 | 3,952,774 | -0.10(-0.30%) |
Feb 06, 2013 | 35.17 | 35.54 | 34.87 | 34.95 | 3,410,964 | -0.40(-1.14%) |
Feb 04, 2013 | 35.74 | 36.17 | 35.19 | 35.36 | 3,410,804 | -0.57(-1.60%) |