Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.80 | 38.08 | 37.60 | 38.01 | 4,685,693 | +0.20(+0.53%) |
Apr 29, 2013 | 37.19 | 38.01 | 37.04 | 37.81 | 4,293,920 | +0.80(+2.16%) |
Apr 26, 2013 | 37.01 | 37.11 | 36.63 | 37.01 | 3,898,628 | +0.10(+0.26%) |
Apr 25, 2013 | 36.95 | 37.63 | 36.81 | 36.92 | 3,923,040 | +0.03(+0.07%) |
Apr 24, 2013 | 36.69 | 37.09 | 36.57 | 36.89 | 4,185,708 | +0.35(+0.94%) |
Apr 23, 2013 | 35.78 | 36.56 | 35.29 | 36.54 | 7,630,055 | +0.85(+2.38%) |
Apr 22, 2013 | 35.56 | 35.80 | 35.08 | 35.69 | 6,715,489 | +0.18(+0.51%) |
Apr 19, 2013 | 36.83 | 36.90 | 35.24 | 35.51 | 7,988,590 | -1.15(-3.13%) |
Apr 18, 2013 | 36.54 | 36.94 | 35.96 | 36.66 | 4,532,698 | +0.21(+0.57%) |
Apr 17, 2013 | 36.92 | 36.93 | 35.95 | 36.45 | 5,100,018 | -0.85(-2.28%) |
Apr 16, 2013 | 37.06 | 37.39 | 36.78 | 37.30 | 4,915,272 | +0.64(+1.75%) |
Apr 15, 2013 | 37.51 | 37.62 | 36.65 | 36.66 | 8,029,941 | -1.35(-3.54%) |
Apr 12, 2013 | 38.84 | 39.01 | 37.92 | 38.01 | 8,335,550 | -1.03(-2.64%) |
Apr 11, 2013 | 38.63 | 39.14 | 38.29 | 39.04 | 4,231,831 | +0.51(+1.33%) |
Apr 10, 2013 | 38.33 | 38.72 | 38.08 | 38.52 | 3,718,082 | +0.39(+1.03%) |
Apr 09, 2013 | 37.62 | 38.38 | 37.42 | 38.13 | 3,279,712 | +0.55(+1.45%) |
Apr 08, 2013 | 37.31 | 37.78 | 37.14 | 37.59 | 3,601,433 | +0.30(+0.81%) |
Apr 05, 2013 | 36.57 | 37.63 | 36.50 | 37.28 | 4,992,374 | +0.42(+1.14%) |
Apr 04, 2013 | 37.15 | 37.39 | 36.67 | 36.86 | 4,666,236 | -0.32(-0.85%) |
Apr 03, 2013 | 37.94 | 38.01 | 37.02 | 37.18 | 4,221,371 | -0.76(-2.00%) |
Apr 02, 2013 | 38.45 | 38.46 | 37.77 | 37.94 | 4,538,837 | -0.39(-1.03%) |
Apr 01, 2013 | 38.79 | 38.85 | 37.99 | 38.33 | 5,018,258 | -0.62(-1.60%) |
Mar 28, 2013 | 39.45 | 39.56 | 38.90 | 38.95 | 5,413,231 | -0.50(-1.26%) |
Mar 27, 2013 | 39.31 | 39.59 | 39.18 | 39.45 | 2,527,899 | -0.05(-0.12%) |
Mar 26, 2013 | 39.51 | 39.66 | 39.22 | 39.50 | 3,293,131 | +0.13(+0.33%) |
Mar 25, 2013 | 39.80 | 40.15 | 39.24 | 39.37 | 3,515,346 | -0.20(-0.51%) |
Mar 22, 2013 | 39.50 | 39.77 | 39.32 | 39.57 | 3,583,241 | +0.28(+0.70%) |
Mar 21, 2013 | 39.21 | 39.84 | 39.11 | 39.29 | 4,243,132 | -0.14(-0.35%) |
Mar 20, 2013 | 39.84 | 40.04 | 39.15 | 39.43 | 4,192,425 | -0.10(-0.26%) |
Mar 19, 2013 | 40.00 | 40.13 | 39.23 | 39.53 | 5,531,024 | -0.49(-1.22%) |
Mar 18, 2013 | 39.78 | 40.37 | 39.59 | 40.02 | 4,607,473 | -0.06(-0.15%) |
Mar 15, 2013 | 39.70 | 40.41 | 39.60 | 40.08 | 7,074,829 | +0.26(+0.66%) |
Mar 14, 2013 | 38.50 | 39.90 | 38.46 | 39.82 | 5,966,666 | +1.37(+3.57%) |
Mar 13, 2013 | 38.19 | 38.99 | 38.19 | 38.45 | 5,251,227 | +0.02(+0.05%) |
Mar 12, 2013 | 38.58 | 38.87 | 38.30 | 38.43 | 4,502,777 | -0.07(-0.18%) |
Mar 11, 2013 | 38.54 | 38.64 | 38.01 | 38.50 | 3,777,067 | -0.19(-0.50%) |
Mar 08, 2013 | 38.52 | 38.74 | 38.37 | 38.69 | 3,908,443 | +0.31(+0.81%) |
Mar 07, 2013 | 37.36 | 38.43 | 37.35 | 38.38 | 5,795,647 | +1.01(+2.71%) |
Mar 06, 2013 | 37.32 | 37.61 | 37.05 | 37.37 | 4,120,045 | +0.17(+0.44%) |
Mar 05, 2013 | 37.09 | 37.46 | 36.91 | 37.20 | 4,592,345 | +0.38(+1.03%) |
Mar 04, 2013 | 36.94 | 37.00 | 36.58 | 36.83 | 4,934,501 | -0.24(-0.65%) |
Mar 01, 2013 | 37.06 | 37.19 | 36.85 | 37.07 | 3,954,107 | -0.26(-0.70%) |
Feb 28, 2013 | 37.28 | 37.53 | 37.08 | 37.33 | 6,126,658 | +0.08(+0.22%) |
Feb 27, 2013 | 36.85 | 37.46 | 36.84 | 37.24 | 4,563,389 | +0.28(+0.76%) |
Feb 26, 2013 | 37.38 | 37.44 | 36.24 | 36.96 | 7,510,175 | -0.19(-0.50%) |
Feb 25, 2013 | 38.16 | 38.34 | 37.13 | 37.15 | 7,015,683 | -0.67(-1.78%) |
Feb 22, 2013 | 38.04 | 38.17 | 37.39 | 37.82 | 6,607,212 | +0.07(+0.18%) |
Feb 21, 2013 | 38.77 | 38.81 | 37.75 | 37.75 | 9,498,751 | -1.16(-2.99%) |
Feb 20, 2013 | 41.70 | 41.70 | 38.36 | 38.92 | 13,606,329 | -2.75(-6.60%) |
Feb 19, 2013 | 40.91 | 41.70 | 40.76 | 41.67 | 8,641,557 | +0.91(+2.23%) |
Feb 15, 2013 | 41.90 | 41.90 | 40.40 | 40.76 | 7,788,583 | -0.97(-2.32%) |
Feb 14, 2013 | 42.05 | 42.51 | 41.55 | 41.73 | 7,871,043 | -0.56(-1.33%) |
Feb 13, 2013 | 41.50 | 42.48 | 41.45 | 42.29 | 12,165,775 | +1.34(+3.28%) |
Feb 12, 2013 | 41.14 | 41.27 | 40.63 | 40.95 | 3,740,078 | -0.12(-0.28%) |
Feb 11, 2013 | 41.46 | 41.56 | 40.80 | 41.07 | 3,888,047 | -0.50(-1.19%) |
Feb 08, 2013 | 40.93 | 41.62 | 40.72 | 41.56 | 5,093,487 | +0.63(+1.55%) |
Feb 07, 2013 | 40.11 | 41.54 | 40.06 | 40.93 | 9,469,324 | +0.96(+2.41%) |
Feb 06, 2013 | 39.74 | 40.22 | 39.65 | 39.97 | 4,104,222 | +0.63(+1.61%) |
Feb 04, 2013 | 39.71 | 39.91 | 39.27 | 39.34 | 3,636,225 | -0.58(-1.45%) |