Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.31 | 39.44 | 39.02 | 39.41 | 1,467,021 | +0.03(+0.09%) |
Apr 29, 2013 | 39.54 | 39.63 | 39.33 | 39.38 | 1,243,442 | -0.12(-0.30%) |
Apr 26, 2013 | 39.34 | 39.52 | 39.31 | 39.49 | 1,177,193 | +0.18(+0.46%) |
Apr 25, 2013 | 38.55 | 39.40 | 38.44 | 39.31 | 2,646,594 | +0.83(+2.15%) |
Apr 24, 2013 | 38.51 | 38.84 | 38.36 | 38.49 | 1,598,141 | +0.05(+0.13%) |
Apr 23, 2013 | 38.47 | 38.69 | 38.04 | 38.44 | 1,877,326 | +0.03(+0.09%) |
Apr 22, 2013 | 38.34 | 38.52 | 38.08 | 38.40 | 1,581,703 | +0.17(+0.44%) |
Apr 19, 2013 | 38.22 | 38.41 | 38.00 | 38.23 | 2,402,656 | +0.06(+0.15%) |
Apr 18, 2013 | 38.64 | 38.73 | 37.96 | 38.18 | 2,026,795 | -0.40(-1.03%) |
Apr 17, 2013 | 38.97 | 39.01 | 38.17 | 38.58 | 2,415,123 | -0.54(-1.39%) |
Apr 16, 2013 | 38.57 | 39.15 | 38.31 | 39.12 | 2,582,575 | +0.72(+1.89%) |
Apr 15, 2013 | 39.35 | 39.41 | 38.39 | 38.39 | 2,252,413 | -1.18(-2.97%) |
Apr 12, 2013 | 39.52 | 39.82 | 39.33 | 39.57 | 2,145,895 | -0.15(-0.39%) |
Apr 11, 2013 | 38.94 | 40.23 | 38.92 | 39.72 | 3,493,194 | +0.86(+2.20%) |
Apr 10, 2013 | 38.33 | 38.87 | 38.26 | 38.87 | 2,049,694 | +0.68(+1.77%) |
Apr 09, 2013 | 38.53 | 38.64 | 37.89 | 38.19 | 2,371,430 | -0.32(-0.83%) |
Apr 08, 2013 | 38.47 | 38.78 | 38.27 | 38.51 | 1,924,807 | -0.11(-0.29%) |
Apr 05, 2013 | 38.19 | 38.73 | 38.06 | 38.62 | 2,244,616 | -0.01(-0.02%) |
Apr 04, 2013 | 38.08 | 38.67 | 38.08 | 38.63 | 1,604,546 | +0.54(+1.41%) |
Apr 03, 2013 | 38.30 | 38.65 | 37.96 | 38.10 | 2,780,508 | -0.20(-0.53%) |
Apr 02, 2013 | 38.13 | 38.30 | 37.86 | 38.30 | 1,496,736 | +0.38(+0.99%) |
Apr 01, 2013 | 38.35 | 38.45 | 37.84 | 37.92 | 2,039,794 | -0.54(-1.41%) |
Mar 28, 2013 | 37.97 | 38.51 | 37.91 | 38.46 | 2,649,104 | +0.51(+1.34%) |
Mar 27, 2013 | 37.63 | 38.00 | 37.55 | 37.96 | 2,006,536 | +0.15(+0.41%) |
Mar 26, 2013 | 37.48 | 37.81 | 37.32 | 37.80 | 2,866,957 | +0.33(+0.89%) |
Mar 25, 2013 | 37.22 | 37.55 | 37.16 | 37.47 | 2,470,120 | +0.33(+0.90%) |
Mar 22, 2013 | 36.98 | 37.31 | 36.90 | 37.13 | 1,782,029 | +0.29(+0.79%) |
Mar 21, 2013 | 36.83 | 37.04 | 36.76 | 36.84 | 2,263,447 | -0.17(-0.47%) |
Mar 20, 2013 | 36.78 | 37.10 | 36.60 | 37.02 | 3,922,191 | +0.49(+1.33%) |
Mar 19, 2013 | 37.30 | 37.30 | 36.33 | 36.53 | 4,119,722 | -0.72(-1.94%) |
Mar 18, 2013 | 37.25 | 37.52 | 37.18 | 37.25 | 1,831,818 | -0.35(-0.93%) |
Mar 15, 2013 | 37.66 | 37.78 | 37.36 | 37.60 | 3,462,355 | -0.21(-0.55%) |
Mar 14, 2013 | 37.97 | 38.07 | 37.73 | 37.81 | 2,342,851 | +0.00(+0.00%) |
Mar 13, 2013 | 37.64 | 37.83 | 37.52 | 37.81 | 4,494,159 | +0.24(+0.63%) |
Mar 12, 2013 | 37.82 | 37.91 | 37.54 | 37.57 | 2,141,027 | -0.22(-0.59%) |
Mar 11, 2013 | 38.04 | 38.07 | 37.75 | 37.80 | 2,106,166 | -0.31(-0.82%) |
Mar 08, 2013 | 37.75 | 38.19 | 37.57 | 38.11 | 1,448,827 | +0.51(+1.35%) |
Mar 07, 2013 | 37.66 | 37.74 | 37.54 | 37.60 | 1,626,412 | -0.06(-0.17%) |
Mar 06, 2013 | 37.66 | 37.76 | 37.53 | 37.66 | 2,391,899 | +0.01(+0.02%) |
Mar 05, 2013 | 37.44 | 37.76 | 37.43 | 37.66 | 2,876,077 | +0.38(+1.02%) |
Mar 04, 2013 | 37.39 | 37.63 | 37.16 | 37.28 | 2,686,515 | -0.17(-0.46%) |
Mar 01, 2013 | 37.42 | 37.57 | 37.18 | 37.45 | 3,344,702 | -0.10(-0.28%) |
Feb 28, 2013 | 37.59 | 37.80 | 37.52 | 37.55 | 3,457,691 | +0.22(+0.59%) |
Feb 27, 2013 | 36.32 | 37.40 | 36.32 | 37.33 | 3,514,174 | +0.95(+2.61%) |
Feb 26, 2013 | 36.71 | 36.95 | 36.34 | 36.38 | 4,028,700 | -0.12(-0.32%) |
Feb 25, 2013 | 37.52 | 37.53 | 36.49 | 36.50 | 4,377,305 | -0.89(-2.39%) |
Feb 22, 2013 | 37.91 | 38.36 | 37.10 | 37.39 | 5,778,670 | -0.37(-0.97%) |
Feb 21, 2013 | 38.16 | 38.34 | 37.62 | 37.76 | 4,518,245 | -0.44(-1.14%) |
Feb 20, 2013 | 39.03 | 39.07 | 38.15 | 38.20 | 2,622,742 | -0.91(-2.34%) |
Feb 19, 2013 | 38.54 | 39.24 | 38.16 | 39.11 | 3,780,212 | +0.74(+1.93%) |
Feb 15, 2013 | 38.23 | 38.84 | 37.94 | 38.37 | 2,343,379 | +0.10(+0.27%) |
Feb 14, 2013 | 38.13 | 38.43 | 37.77 | 38.27 | 1,575,589 | +0.02(+0.05%) |
Feb 13, 2013 | 38.09 | 38.45 | 38.09 | 38.25 | 1,783,371 | +0.17(+0.44%) |
Feb 12, 2013 | 38.47 | 38.51 | 38.02 | 38.08 | 2,370,991 | -0.27(-0.70%) |
Feb 11, 2013 | 38.49 | 38.59 | 38.17 | 38.35 | 1,873,034 | -0.31(-0.81%) |
Feb 08, 2013 | 38.09 | 38.68 | 38.09 | 38.66 | 2,317,727 | +0.63(+1.66%) |
Feb 07, 2013 | 38.66 | 38.76 | 37.66 | 38.03 | 2,962,868 | -0.25(-0.65%) |
Feb 06, 2013 | 38.18 | 38.43 | 38.03 | 38.28 | 2,594,775 | +0.53(+1.41%) |
Feb 04, 2013 | 38.07 | 38.20 | 37.66 | 37.75 | 1,996,471 | -0.43(-1.12%) |