Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.65 | 37.06 | 36.57 | 37.05 | 2,355,218 | +0.36(+0.98%) |
Apr 29, 2013 | 36.35 | 36.74 | 36.33 | 36.69 | 991,913 | +0.42(+1.16%) |
Apr 26, 2013 | 36.51 | 36.58 | 36.10 | 36.27 | 2,035,235 | -0.34(-0.93%) |
Apr 25, 2013 | 36.49 | 36.84 | 36.43 | 36.61 | 2,237,001 | +0.29(+0.80%) |
Apr 24, 2013 | 36.08 | 36.42 | 35.87 | 36.32 | 1,859,574 | +0.37(+1.03%) |
Apr 23, 2013 | 35.48 | 36.04 | 35.45 | 35.95 | 3,681,132 | +0.76(+2.16%) |
Apr 22, 2013 | 34.91 | 35.31 | 34.57 | 35.19 | 1,847,637 | +0.28(+0.80%) |
Apr 19, 2013 | 34.73 | 35.01 | 34.43 | 34.91 | 3,337,523 | +0.40(+1.16%) |
Apr 18, 2013 | 34.88 | 35.13 | 34.46 | 34.51 | 4,205,591 | +0.08(+0.23%) |
Apr 17, 2013 | 34.90 | 34.90 | 34.16 | 34.43 | 5,683,028 | -0.74(-2.10%) |
Apr 16, 2013 | 34.72 | 35.23 | 34.71 | 35.17 | 1,854,818 | +0.59(+1.71%) |
Apr 15, 2013 | 35.00 | 35.18 | 34.52 | 34.58 | 2,976,776 | -0.77(-2.18%) |
Apr 12, 2013 | 35.17 | 35.39 | 34.90 | 35.35 | 1,449,938 | -0.13(-0.37%) |
Apr 11, 2013 | 35.28 | 35.62 | 35.20 | 35.48 | 2,312,814 | -0.02(-0.06%) |
Apr 10, 2013 | 34.83 | 35.59 | 34.83 | 35.50 | 3,176,052 | +0.75(+2.16%) |
Apr 09, 2013 | 34.54 | 35.03 | 34.35 | 34.75 | 3,625,526 | +0.33(+0.96%) |
Apr 08, 2013 | 34.14 | 34.47 | 33.89 | 34.42 | 1,100,107 | +0.19(+0.56%) |
Apr 05, 2013 | 33.81 | 34.23 | 33.53 | 34.23 | 2,950,197 | -0.03(-0.09%) |
Apr 04, 2013 | 33.93 | 34.32 | 33.93 | 34.26 | 1,779,362 | +0.22(+0.65%) |
Apr 03, 2013 | 34.82 | 34.84 | 33.93 | 34.04 | 4,400,359 | -0.65(-1.87%) |
Apr 02, 2013 | 34.99 | 35.04 | 34.58 | 34.69 | 2,187,050 | -0.28(-0.80%) |
Apr 01, 2013 | 35.60 | 35.60 | 34.82 | 34.97 | 2,480,717 | -0.56(-1.58%) |
Mar 28, 2013 | 35.20 | 35.61 | 35.20 | 35.53 | 677,193 | +0.21(+0.59%) |
Mar 27, 2013 | 34.91 | 35.36 | 34.86 | 35.32 | 1,024,999 | +0.07(+0.20%) |
Mar 26, 2013 | 34.93 | 35.30 | 34.93 | 35.25 | 1,541,761 | +0.40(+1.15%) |
Mar 25, 2013 | 35.15 | 35.20 | 34.68 | 34.85 | 1,905,025 | -0.05(-0.14%) |
Mar 22, 2013 | 34.79 | 35.07 | 34.70 | 34.90 | 1,328,891 | +0.27(+0.78%) |
Mar 21, 2013 | 34.68 | 34.92 | 34.53 | 34.63 | 2,953,495 | -0.49(-1.40%) |
Mar 20, 2013 | 35.15 | 35.22 | 34.97 | 35.12 | 1,107,850 | +0.23(+0.66%) |
Mar 19, 2013 | 34.97 | 35.12 | 34.52 | 34.89 | 2,444,958 | -0.07(-0.20%) |
Mar 18, 2013 | 35.09 | 35.26 | 34.85 | 34.96 | 1,250,624 | -0.43(-1.22%) |
Mar 15, 2013 | 36.03 | 36.03 | 35.19 | 35.39 | 1,726,541 | -0.62(-1.72%) |
Mar 14, 2013 | 36.00 | 36.18 | 35.91 | 36.01 | 643,469 | +0.28(+0.78%) |
Mar 13, 2013 | 35.61 | 35.87 | 35.49 | 35.73 | 2,044,794 | +0.10(+0.28%) |
Mar 12, 2013 | 35.54 | 35.73 | 35.42 | 35.63 | 1,061,569 | +0.02(+0.06%) |
Mar 11, 2013 | 35.45 | 35.66 | 35.30 | 35.61 | 474,181 | +0.11(+0.31%) |
Mar 08, 2013 | 35.73 | 35.83 | 35.34 | 35.50 | 1,787,413 | -0.13(-0.36%) |
Mar 07, 2013 | 35.64 | 35.89 | 35.57 | 35.63 | 1,295,542 | -0.01(-0.03%) |
Mar 06, 2013 | 35.54 | 35.84 | 35.54 | 35.64 | 835,729 | +0.01(+0.03%) |
Mar 05, 2013 | 35.25 | 35.64 | 35.25 | 35.63 | 1,682,427 | +0.56(+1.60%) |
Mar 04, 2013 | 34.95 | 35.10 | 34.80 | 35.07 | 886,467 | -0.05(-0.14%) |
Mar 01, 2013 | 35.04 | 35.26 | 34.59 | 35.12 | 1,881,426 | +0.00(+0.00%) |
Feb 28, 2013 | 35.34 | 35.42 | 35.11 | 35.12 | 1,458,347 | -0.04(-0.11%) |
Feb 27, 2013 | 34.55 | 35.33 | 34.55 | 35.16 | 1,240,703 | +0.54(+1.56%) |
Feb 26, 2013 | 34.68 | 34.72 | 34.39 | 34.62 | 2,388,206 | -0.48(-1.37%) |
Feb 22, 2013 | 34.79 | 35.21 | 34.69 | 35.10 | 2,695,960 | +0.55(+1.59%) |
Feb 21, 2013 | 35.03 | 35.11 | 34.32 | 34.55 | 1,832,937 | -0.66(-1.87%) |
Feb 20, 2013 | 35.92 | 35.99 | 35.19 | 35.21 | 2,037,081 | -0.76(-2.11%) |
Feb 19, 2013 | 35.54 | 35.98 | 35.54 | 35.97 | 1,008,688 | +0.49(+1.38%) |
Feb 15, 2013 | 35.88 | 35.88 | 35.36 | 35.48 | 1,343,316 | -0.30(-0.84%) |
Feb 14, 2013 | 35.28 | 35.82 | 35.28 | 35.78 | 895,916 | +0.31(+0.87%) |
Feb 13, 2013 | 35.62 | 35.64 | 35.29 | 35.47 | 2,079,678 | +0.00(+0.00%) |
Feb 12, 2013 | 35.23 | 35.48 | 35.21 | 35.47 | 1,347,281 | +0.14(+0.40%) |
Feb 11, 2013 | 35.32 | 35.36 | 35.14 | 35.33 | 826,265 | +0.06(+0.17%) |
Feb 08, 2013 | 34.89 | 35.35 | 34.89 | 35.27 | 1,249,118 | +0.46(+1.32%) |
Feb 07, 2013 | 34.87 | 34.94 | 34.52 | 34.81 | 1,185,053 | -0.19(-0.54%) |
Feb 06, 2013 | 34.86 | 35.08 | 34.81 | 35.00 | 1,387,993 | +0.45(+1.30%) |
Feb 04, 2013 | 34.79 | 35.02 | 34.53 | 34.55 | 1,495,748 | -0.43(-1.23%) |