Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.29 | 36.60 | 35.05 | 35.59 | 5,582,377 | -0.56(-1.55%) |
Apr 29, 2013 | 36.38 | 36.77 | 35.88 | 36.15 | 3,569,735 | +0.05(+0.14%) |
Apr 26, 2013 | 36.11 | 36.55 | 35.59 | 36.10 | 3,207,718 | -0.45(-1.22%) |
Apr 25, 2013 | 37.76 | 37.78 | 36.24 | 36.55 | 9,321,062 | -0.91(-2.42%) |
Apr 24, 2013 | 36.84 | 38.05 | 36.81 | 37.45 | 6,076,372 | +0.83(+2.28%) |
Apr 23, 2013 | 36.20 | 36.97 | 36.13 | 36.62 | 3,837,722 | +0.55(+1.52%) |
Apr 22, 2013 | 35.99 | 36.38 | 35.45 | 36.07 | 4,827,055 | +0.14(+0.40%) |
Apr 19, 2013 | 34.98 | 36.28 | 34.67 | 35.93 | 5,863,786 | +1.02(+2.93%) |
Apr 18, 2013 | 34.37 | 35.11 | 34.01 | 34.91 | 5,690,422 | +1.17(+3.46%) |
Apr 17, 2013 | 33.80 | 34.01 | 33.12 | 33.74 | 5,188,375 | -0.49(-1.43%) |
Apr 16, 2013 | 33.39 | 34.70 | 33.29 | 34.23 | 6,115,073 | +1.19(+3.62%) |
Apr 15, 2013 | 33.17 | 33.42 | 32.57 | 33.03 | 6,403,858 | -0.67(-1.99%) |
Apr 12, 2013 | 33.15 | 33.82 | 32.76 | 33.70 | 4,594,393 | +0.27(+0.80%) |
Apr 11, 2013 | 34.93 | 34.94 | 33.21 | 33.44 | 5,995,505 | -1.50(-4.30%) |
Apr 10, 2013 | 35.54 | 35.59 | 34.88 | 34.94 | 4,026,244 | -0.20(-0.57%) |
Apr 09, 2013 | 35.20 | 35.94 | 34.78 | 35.14 | 4,840,080 | -0.16(-0.45%) |
Apr 08, 2013 | 34.55 | 35.30 | 33.89 | 35.30 | 4,206,657 | +0.96(+2.79%) |
Apr 05, 2013 | 34.07 | 34.89 | 33.70 | 34.34 | 3,797,252 | -0.38(-1.10%) |
Apr 04, 2013 | 34.09 | 35.22 | 33.68 | 34.73 | 5,188,395 | +0.37(+1.07%) |
Apr 03, 2013 | 35.47 | 35.62 | 33.03 | 34.36 | 11,614,730 | -1.17(-3.30%) |
Apr 02, 2013 | 37.01 | 37.15 | 35.37 | 35.53 | 6,050,715 | -1.42(-3.84%) |
Apr 01, 2013 | 37.04 | 37.22 | 36.35 | 36.95 | 3,396,221 | -0.08(-0.21%) |
Mar 28, 2013 | 37.22 | 37.73 | 36.90 | 37.03 | 4,088,892 | -0.07(-0.19%) |
Mar 27, 2013 | 36.95 | 37.24 | 36.23 | 37.10 | 4,174,107 | +0.04(+0.12%) |
Mar 26, 2013 | 36.49 | 37.24 | 36.19 | 37.06 | 4,037,013 | +0.77(+2.12%) |
Mar 25, 2013 | 37.34 | 37.87 | 36.18 | 36.29 | 6,146,632 | -0.83(-2.25%) |
Mar 22, 2013 | 37.48 | 38.01 | 37.08 | 37.12 | 4,193,678 | -0.20(-0.54%) |
Mar 21, 2013 | 37.84 | 38.24 | 37.11 | 37.32 | 3,069,159 | -0.76(-2.00%) |
Mar 20, 2013 | 37.21 | 38.22 | 36.90 | 38.09 | 4,332,281 | +1.21(+3.28%) |
Mar 19, 2013 | 38.20 | 38.27 | 36.56 | 36.88 | 5,104,748 | -1.35(-3.52%) |
Mar 18, 2013 | 37.58 | 38.64 | 37.50 | 38.22 | 3,393,093 | +0.14(+0.38%) |
Mar 15, 2013 | 37.86 | 38.42 | 37.73 | 38.08 | 4,773,738 | +0.31(+0.82%) |
Mar 14, 2013 | 37.66 | 38.06 | 37.34 | 37.77 | 6,085,662 | +0.27(+0.73%) |
Mar 13, 2013 | 38.44 | 39.13 | 37.24 | 37.50 | 13,686,205 | -2.04(-5.17%) |
Mar 12, 2013 | 39.21 | 39.64 | 38.96 | 39.54 | 6,121,559 | +0.27(+0.70%) |
Mar 11, 2013 | 40.26 | 40.26 | 39.02 | 39.27 | 6,226,932 | -1.10(-2.73%) |
Mar 08, 2013 | 41.17 | 41.33 | 40.08 | 40.37 | 6,309,921 | -0.53(-1.30%) |
Mar 07, 2013 | 42.09 | 42.09 | 40.32 | 40.90 | 6,457,950 | -0.96(-2.29%) |
Mar 06, 2013 | 41.89 | 42.46 | 41.43 | 41.86 | 2,700,706 | +0.28(+0.68%) |
Mar 05, 2013 | 42.45 | 42.61 | 41.20 | 41.58 | 3,611,512 | -0.48(-1.13%) |
Mar 04, 2013 | 41.07 | 42.09 | 40.76 | 42.05 | 5,696,477 | +1.07(+2.60%) |
Mar 01, 2013 | 39.99 | 41.23 | 39.33 | 40.99 | 6,176,684 | +0.54(+1.33%) |
Feb 28, 2013 | 40.26 | 40.80 | 40.25 | 40.45 | 4,805,914 | +0.37(+0.92%) |
Feb 27, 2013 | 39.04 | 40.67 | 38.82 | 40.08 | 7,793,679 | +1.00(+2.56%) |
Feb 26, 2013 | 38.55 | 39.22 | 37.21 | 39.08 | 10,455,522 | -0.86(-2.16%) |
Feb 22, 2013 | 39.57 | 40.00 | 39.05 | 39.94 | 2,730,538 | +0.72(+1.83%) |
Feb 21, 2013 | 38.65 | 39.69 | 37.44 | 39.22 | 6,941,784 | +0.56(+1.45%) |
Feb 20, 2013 | 40.14 | 40.46 | 38.61 | 38.66 | 5,606,028 | -1.87(-4.62%) |
Feb 19, 2013 | 40.02 | 40.66 | 39.98 | 40.53 | 3,090,553 | +0.55(+1.39%) |
Feb 15, 2013 | 40.58 | 40.63 | 39.56 | 39.98 | 4,201,487 | -0.73(-1.79%) |
Feb 14, 2013 | 40.31 | 40.84 | 40.01 | 40.71 | 2,836,303 | +0.31(+0.77%) |
Feb 13, 2013 | 39.94 | 40.46 | 39.82 | 40.40 | 2,806,949 | +0.58(+1.46%) |
Feb 12, 2013 | 40.34 | 40.44 | 39.17 | 39.81 | 5,156,148 | -0.60(-1.48%) |
Feb 11, 2013 | 40.70 | 41.07 | 40.35 | 40.41 | 4,952,405 | -0.08(-0.20%) |
Feb 08, 2013 | 39.40 | 40.49 | 39.36 | 40.49 | 4,513,567 | +1.22(+3.12%) |
Feb 07, 2013 | 38.83 | 39.63 | 38.47 | 39.27 | 5,766,331 | +0.54(+1.39%) |
Feb 06, 2013 | 38.94 | 39.22 | 38.24 | 38.73 | 4,286,000 | +0.52(+1.36%) |
Feb 04, 2013 | 37.73 | 38.63 | 37.53 | 38.21 | 3,661,806 | +0.23(+0.61%) |