Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.57 | 36.84 | 36.28 | 36.42 | 23,170,712 | -0.12(-0.34%) |
Apr 29, 2013 | 36.84 | 36.92 | 36.46 | 36.55 | 18,224,882 | -0.08(-0.21%) |
Apr 26, 2013 | 36.53 | 36.77 | 36.39 | 36.63 | 19,202,878 | -0.15(-0.40%) |
Apr 25, 2013 | 36.84 | 37.22 | 36.61 | 36.77 | 32,840,360 | -0.01(-0.02%) |
Apr 24, 2013 | 36.23 | 37.02 | 36.22 | 36.78 | 30,165,236 | +0.52(+1.42%) |
Apr 23, 2013 | 35.46 | 36.38 | 35.24 | 36.27 | 36,926,580 | +1.02(+2.90%) |
Apr 22, 2013 | 35.25 | 35.33 | 34.75 | 35.24 | 25,498,592 | +0.09(+0.27%) |
Apr 19, 2013 | 35.47 | 35.52 | 35.06 | 35.15 | 30,245,176 | -0.05(-0.13%) |
Apr 18, 2013 | 35.71 | 35.71 | 35.02 | 35.20 | 38,275,600 | -0.51(-1.42%) |
Apr 17, 2013 | 36.02 | 36.07 | 35.18 | 35.70 | 46,411,296 | -0.72(-1.97%) |
Apr 16, 2013 | 35.81 | 36.52 | 35.77 | 36.42 | 51,502,968 | +1.40(+3.99%) |
Apr 15, 2013 | 35.98 | 36.13 | 34.99 | 35.02 | 72,703,808 | +0.07(+0.20%) |
Apr 12, 2013 | 34.70 | 34.98 | 34.39 | 34.95 | 31,658,252 | -0.07(-0.20%) |
Apr 11, 2013 | 35.20 | 35.56 | 34.85 | 35.02 | 36,365,248 | -0.15(-0.42%) |
Apr 10, 2013 | 34.53 | 35.32 | 34.49 | 35.17 | 36,299,032 | +0.91(+2.67%) |
Apr 09, 2013 | 34.10 | 34.56 | 34.10 | 34.26 | 34,324,760 | +0.26(+0.76%) |
Apr 08, 2013 | 33.58 | 34.05 | 33.21 | 34.00 | 30,085,686 | +0.43(+1.28%) |
Apr 05, 2013 | 32.59 | 33.69 | 32.47 | 33.57 | 41,722,784 | +0.19(+0.56%) |
Apr 04, 2013 | 33.20 | 33.55 | 32.90 | 33.39 | 49,356,200 | +0.21(+0.64%) |
Apr 03, 2013 | 34.32 | 34.42 | 32.94 | 33.17 | 61,438,832 | -1.26(-3.65%) |
Apr 02, 2013 | 34.33 | 34.72 | 34.25 | 34.43 | 32,211,592 | +0.25(+0.73%) |
Apr 01, 2013 | 34.60 | 34.90 | 34.08 | 34.18 | 25,142,484 | -0.35(-1.02%) |
Mar 28, 2013 | 34.70 | 34.93 | 34.38 | 34.53 | 32,493,364 | -0.17(-0.49%) |
Mar 27, 2013 | 34.68 | 34.85 | 34.47 | 34.70 | 33,689,800 | -0.29(-0.83%) |
Mar 26, 2013 | 34.88 | 35.20 | 34.63 | 34.99 | 31,951,132 | +0.27(+0.76%) |
Mar 25, 2013 | 35.72 | 35.77 | 34.60 | 34.73 | 42,014,264 | -0.58(-1.64%) |
Mar 22, 2013 | 35.54 | 35.55 | 35.09 | 35.31 | 33,883,592 | +0.00(+0.00%) |
Mar 21, 2013 | 35.84 | 36.26 | 35.30 | 35.31 | 42,411,016 | -0.67(-1.87%) |
Mar 20, 2013 | 36.02 | 36.27 | 35.88 | 35.98 | 31,382,092 | +0.23(+0.66%) |
Mar 19, 2013 | 36.30 | 36.65 | 35.44 | 35.74 | 56,900,292 | -0.35(-0.97%) |
Mar 18, 2013 | 35.94 | 36.34 | 35.84 | 36.09 | 49,353,988 | -0.80(-2.16%) |
Mar 15, 2013 | 37.09 | 37.13 | 36.63 | 36.89 | 62,592,120 | -0.16(-0.42%) |
Mar 14, 2013 | 36.73 | 37.20 | 36.73 | 37.05 | 33,288,358 | +0.38(+1.04%) |
Mar 13, 2013 | 36.59 | 36.69 | 36.16 | 36.66 | 35,427,544 | +0.02(+0.04%) |
Mar 12, 2013 | 36.95 | 37.04 | 36.22 | 36.65 | 44,938,976 | -0.51(-1.37%) |
Mar 11, 2013 | 36.54 | 37.41 | 36.22 | 37.16 | 66,333,472 | +0.72(+1.97%) |
Mar 08, 2013 | 35.89 | 36.45 | 35.42 | 36.44 | 81,642,376 | +1.31(+3.73%) |
Mar 07, 2013 | 34.78 | 35.23 | 34.70 | 35.13 | 51,365,008 | +0.33(+0.94%) |
Mar 06, 2013 | 34.32 | 34.93 | 34.27 | 34.80 | 46,077,596 | +0.77(+2.25%) |
Mar 05, 2013 | 33.89 | 34.37 | 33.64 | 34.03 | 55,354,772 | +0.52(+1.54%) |
Mar 04, 2013 | 32.78 | 33.52 | 32.76 | 33.52 | 34,849,368 | +0.65(+1.97%) |
Mar 01, 2013 | 32.44 | 33.19 | 32.02 | 32.87 | 38,248,464 | +0.11(+0.33%) |
Feb 28, 2013 | 32.63 | 33.32 | 32.59 | 32.76 | 37,033,040 | -0.15(-0.45%) |
Feb 27, 2013 | 32.24 | 33.05 | 32.02 | 32.91 | 37,398,912 | +0.68(+2.11%) |
Feb 26, 2013 | 32.32 | 32.46 | 31.44 | 32.23 | 59,208,088 | -1.17(-3.51%) |
Feb 22, 2013 | 33.41 | 33.54 | 33.10 | 33.40 | 30,437,492 | +0.34(+1.04%) |
Feb 21, 2013 | 33.40 | 33.41 | 32.70 | 33.06 | 48,169,888 | -0.68(-2.01%) |
Feb 20, 2013 | 34.72 | 34.72 | 33.66 | 33.74 | 33,901,388 | -1.00(-2.88%) |
Feb 19, 2013 | 34.34 | 34.90 | 34.31 | 34.74 | 30,355,922 | +0.52(+1.51%) |
Feb 15, 2013 | 34.72 | 34.74 | 34.06 | 34.22 | 29,792,086 | -0.37(-1.08%) |
Feb 14, 2013 | 34.21 | 34.67 | 34.15 | 34.60 | 25,643,828 | +0.25(+0.73%) |
Feb 13, 2013 | 34.71 | 34.88 | 34.16 | 34.35 | 34,158,172 | -0.27(-0.79%) |
Feb 12, 2013 | 33.75 | 34.74 | 33.57 | 34.62 | 50,054,044 | +0.94(+2.78%) |
Feb 11, 2013 | 33.30 | 33.88 | 33.17 | 33.68 | 30,055,138 | +0.37(+1.10%) |
Feb 08, 2013 | 33.53 | 33.64 | 33.22 | 33.32 | 22,350,584 | -0.15(-0.44%) |
Feb 07, 2013 | 33.65 | 33.95 | 33.03 | 33.46 | 37,615,972 | -0.14(-0.42%) |
Feb 06, 2013 | 33.19 | 33.60 | 33.17 | 33.60 | 28,241,770 | +0.66(+1.99%) |
Feb 04, 2013 | 33.07 | 33.49 | 32.92 | 32.95 | 32,882,872 | -0.63(-1.88%) |