Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.43 | 38.62 | 38.28 | 38.47 | 0 | +0.01(+0.03%) |
Apr 29, 2013 | 38.56 | 38.71 | 38.35 | 38.45 | 1,858,520 | +0.04(+0.12%) |
Apr 26, 2013 | 38.52 | 38.66 | 38.40 | 38.41 | 1,410,530 | -0.16(-0.43%) |
Apr 25, 2013 | 38.11 | 38.69 | 38.09 | 38.57 | 2,100,711 | +0.54(+1.43%) |
Apr 24, 2013 | 37.94 | 38.25 | 37.79 | 38.03 | 0 | +0.20(+0.52%) |
Apr 23, 2013 | 38.25 | 38.29 | 37.63 | 37.83 | 3,221,671 | -0.27(-0.70%) |
Apr 22, 2013 | 37.35 | 38.27 | 37.25 | 38.10 | 2,941,773 | +0.80(+2.15%) |
Apr 19, 2013 | 37.25 | 37.39 | 36.98 | 37.30 | 2,678,620 | +0.30(+0.82%) |
Apr 18, 2013 | 37.26 | 37.51 | 36.89 | 36.99 | 1,777,647 | -0.13(-0.34%) |
Apr 17, 2013 | 37.29 | 37.47 | 37.06 | 37.12 | 2,010,716 | -0.45(-1.21%) |
Apr 16, 2013 | 37.44 | 37.70 | 37.25 | 37.58 | 2,419,937 | +0.39(+1.04%) |
Apr 15, 2013 | 38.13 | 38.40 | 37.17 | 37.19 | 2,591,609 | -1.04(-2.71%) |
Apr 12, 2013 | 38.35 | 38.55 | 38.10 | 38.23 | 1,511,760 | -0.20(-0.51%) |
Apr 11, 2013 | 38.11 | 38.55 | 37.99 | 38.42 | 2,633,434 | +0.36(+0.95%) |
Apr 10, 2013 | 37.87 | 38.13 | 37.87 | 38.06 | 1,868,600 | +0.16(+0.43%) |
Apr 09, 2013 | 38.09 | 38.18 | 37.77 | 37.90 | 1,787,094 | -0.18(-0.48%) |
Apr 08, 2013 | 37.47 | 38.08 | 37.38 | 38.08 | 1,670,596 | +0.51(+1.36%) |
Apr 05, 2013 | 37.53 | 38.32 | 36.98 | 37.57 | 3,395,338 | -0.36(-0.95%) |
Apr 04, 2013 | 38.09 | 38.18 | 37.83 | 37.93 | 1,811,416 | -0.02(-0.05%) |
Apr 03, 2013 | 38.19 | 38.28 | 37.90 | 37.95 | 2,761,803 | -0.35(-0.92%) |
Apr 02, 2013 | 37.92 | 38.62 | 37.87 | 38.30 | 3,605,469 | -0.21(-0.54%) |
Apr 01, 2013 | 39.18 | 39.18 | 38.34 | 38.51 | 1,611,130 | -0.30(-0.78%) |
Mar 28, 2013 | 38.85 | 38.92 | 38.42 | 38.81 | 2,059,764 | +0.03(+0.08%) |
Mar 27, 2013 | 38.57 | 38.80 | 38.35 | 38.78 | 2,090,370 | -0.13(-0.32%) |
Mar 26, 2013 | 38.79 | 39.01 | 38.66 | 38.91 | 1,784,669 | +0.17(+0.44%) |
Mar 25, 2013 | 39.14 | 39.18 | 38.56 | 38.74 | 1,946,626 | -0.21(-0.54%) |
Mar 22, 2013 | 38.65 | 38.95 | 38.30 | 38.95 | 2,271,393 | +0.44(+1.13%) |
Mar 21, 2013 | 39.09 | 39.25 | 38.49 | 38.51 | 3,043,326 | -0.70(-1.77%) |
Mar 20, 2013 | 38.93 | 39.31 | 38.59 | 39.21 | 3,889,831 | +0.56(+1.46%) |
Mar 19, 2013 | 39.60 | 39.60 | 38.58 | 38.64 | 4,454,809 | -0.91(-2.30%) |
Mar 18, 2013 | 39.59 | 39.78 | 39.44 | 39.55 | 2,248,064 | -0.35(-0.89%) |
Mar 15, 2013 | 40.22 | 40.22 | 39.69 | 39.91 | 4,863,998 | +0.04(+0.10%) |
Mar 14, 2013 | 39.52 | 40.03 | 39.50 | 39.87 | 3,411,587 | +0.35(+0.90%) |
Mar 13, 2013 | 39.57 | 39.72 | 39.50 | 39.52 | 2,081,317 | +0.01(+0.03%) |
Mar 12, 2013 | 39.62 | 39.77 | 39.26 | 39.50 | 3,060,613 | -0.06(-0.14%) |
Mar 11, 2013 | 39.29 | 39.66 | 39.29 | 39.56 | 3,095,117 | +0.16(+0.40%) |
Mar 08, 2013 | 39.26 | 39.70 | 39.05 | 39.40 | 2,416,524 | +0.39(+0.99%) |
Mar 07, 2013 | 39.39 | 39.42 | 38.72 | 39.02 | 2,202,299 | -0.18(-0.45%) |
Mar 06, 2013 | 38.76 | 39.39 | 38.74 | 39.19 | 3,429,354 | +0.52(+1.36%) |
Mar 05, 2013 | 38.32 | 38.81 | 38.22 | 38.67 | 3,965,632 | +0.47(+1.23%) |
Mar 04, 2013 | 37.63 | 38.29 | 37.40 | 38.20 | 4,928,159 | +0.60(+1.60%) |
Mar 01, 2013 | 37.53 | 37.64 | 37.09 | 37.60 | 3,909,331 | +0.16(+0.42%) |
Feb 28, 2013 | 37.25 | 37.65 | 37.21 | 37.44 | 5,364,950 | -0.22(-0.58%) |
Feb 27, 2013 | 36.87 | 37.68 | 36.74 | 37.66 | 4,440,307 | +0.65(+1.76%) |
Feb 26, 2013 | 36.22 | 37.01 | 36.11 | 37.01 | 4,581,126 | +0.42(+1.15%) |
Feb 22, 2013 | 36.22 | 36.68 | 36.09 | 36.59 | 2,057,051 | +0.43(+1.20%) |
Feb 21, 2013 | 36.37 | 36.47 | 36.08 | 36.15 | 2,088,074 | -0.25(-0.69%) |
Feb 20, 2013 | 37.08 | 37.09 | 36.30 | 36.40 | 3,467,081 | -0.58(-1.58%) |
Feb 19, 2013 | 36.84 | 37.14 | 36.76 | 36.99 | 2,763,853 | +0.27(+0.73%) |
Feb 15, 2013 | 36.59 | 36.89 | 36.38 | 36.72 | 3,419,144 | +0.05(+0.14%) |
Feb 14, 2013 | 35.90 | 36.68 | 35.80 | 36.67 | 3,133,844 | +0.74(+2.06%) |
Feb 13, 2013 | 35.83 | 35.93 | 35.51 | 35.93 | 3,494,396 | +0.04(+0.11%) |
Feb 12, 2013 | 35.66 | 36.00 | 35.57 | 35.89 | 2,250,218 | +0.17(+0.47%) |
Feb 11, 2013 | 35.99 | 36.22 | 35.52 | 35.72 | 3,086,463 | -0.21(-0.59%) |
Feb 08, 2013 | 35.81 | 35.99 | 35.53 | 35.93 | 2,329,841 | +0.23(+0.65%) |
Feb 07, 2013 | 35.68 | 35.85 | 35.39 | 35.70 | 3,529,763 | +0.11(+0.30%) |
Feb 06, 2013 | 35.73 | 36.27 | 35.38 | 35.59 | 8,035,990 | -0.97(-2.66%) |
Feb 04, 2013 | 36.94 | 36.96 | 36.48 | 36.57 | 3,202,036 | -0.48(-1.29%) |