Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.65 | 38.00 | 37.37 | 37.91 | 2,859,039 | +0.22(+0.58%) |
Apr 29, 2013 | 37.43 | 37.81 | 37.30 | 37.69 | 2,905,785 | +0.25(+0.67%) |
Apr 26, 2013 | 37.87 | 37.79 | 37.35 | 37.44 | 3,933,092 | -0.35(-0.93%) |
Apr 25, 2013 | 36.90 | 38.04 | 36.55 | 37.79 | 6,062,388 | +1.29(+3.53%) |
Apr 24, 2013 | 36.25 | 36.67 | 36.22 | 36.50 | 3,074,027 | -0.05(-0.14%) |
Apr 23, 2013 | 36.18 | 36.60 | 35.91 | 36.55 | 3,233,918 | +0.64(+1.79%) |
Apr 22, 2013 | 35.62 | 36.13 | 35.15 | 35.91 | 2,189,646 | +0.40(+1.12%) |
Apr 19, 2013 | 35.62 | 35.90 | 34.98 | 35.51 | 2,881,480 | -0.09(-0.24%) |
Apr 18, 2013 | 36.16 | 36.27 | 35.49 | 35.59 | 2,220,662 | -0.29(-0.81%) |
Apr 17, 2013 | 36.66 | 36.66 | 35.38 | 35.88 | 3,961,782 | -1.20(-3.22%) |
Apr 16, 2013 | 36.76 | 37.14 | 36.60 | 37.08 | 2,372,098 | +0.50(+1.37%) |
Apr 15, 2013 | 37.02 | 37.28 | 36.51 | 36.58 | 3,103,422 | -0.50(-1.35%) |
Apr 12, 2013 | 37.36 | 37.40 | 36.63 | 37.08 | 3,072,581 | -0.33(-0.88%) |
Apr 11, 2013 | 37.64 | 37.90 | 37.31 | 37.41 | 2,241,000 | -0.36(-0.94%) |
Apr 10, 2013 | 36.84 | 37.89 | 36.80 | 37.77 | 3,201,323 | +1.01(+2.73%) |
Apr 09, 2013 | 36.76 | 37.01 | 36.42 | 36.76 | 1,509,549 | +0.02(+0.05%) |
Apr 08, 2013 | 36.47 | 36.78 | 36.15 | 36.74 | 2,474,401 | +0.38(+1.05%) |
Apr 05, 2013 | 36.13 | 36.42 | 35.51 | 36.36 | 4,503,552 | -0.45(-1.22%) |
Apr 04, 2013 | 36.20 | 36.91 | 36.14 | 36.81 | 3,907,906 | +0.60(+1.66%) |
Apr 03, 2013 | 37.29 | 37.43 | 36.02 | 36.21 | 4,438,301 | -1.07(-2.87%) |
Apr 02, 2013 | 37.74 | 37.82 | 37.05 | 37.28 | 2,838,246 | -0.37(-0.98%) |
Apr 01, 2013 | 38.47 | 38.47 | 37.60 | 37.65 | 1,751,415 | -0.52(-1.36%) |
Mar 28, 2013 | 37.93 | 38.20 | 37.81 | 38.17 | 2,630,646 | +0.22(+0.58%) |
Mar 27, 2013 | 37.89 | 38.15 | 37.58 | 37.95 | 2,249,382 | -0.25(-0.65%) |
Mar 26, 2013 | 38.09 | 38.38 | 37.97 | 38.20 | 1,619,129 | +0.30(+0.79%) |
Mar 25, 2013 | 38.12 | 38.12 | 37.55 | 37.90 | 1,738,483 | -0.07(-0.18%) |
Mar 22, 2013 | 38.04 | 38.21 | 37.85 | 37.97 | 1,499,568 | +0.12(+0.32%) |
Mar 21, 2013 | 37.92 | 38.24 | 37.66 | 37.85 | 1,804,235 | -0.39(-1.02%) |
Mar 20, 2013 | 38.13 | 38.37 | 37.94 | 38.24 | 2,024,074 | +0.42(+1.11%) |
Mar 19, 2013 | 38.10 | 38.51 | 37.52 | 37.82 | 4,855,633 | +0.06(+0.16%) |
Mar 18, 2013 | 37.99 | 38.21 | 37.63 | 37.76 | 2,159,468 | -0.69(-1.79%) |
Mar 15, 2013 | 38.77 | 38.92 | 38.08 | 38.45 | 4,167,877 | -0.40(-1.03%) |
Mar 14, 2013 | 38.85 | 39.24 | 38.74 | 38.85 | 3,905,137 | +0.33(+0.86%) |
Mar 13, 2013 | 38.43 | 38.66 | 38.29 | 38.52 | 2,881,062 | +0.01(+0.03%) |
Mar 12, 2013 | 38.22 | 38.54 | 37.94 | 38.51 | 2,704,004 | +0.18(+0.47%) |
Mar 11, 2013 | 38.20 | 38.47 | 38.03 | 38.33 | 2,576,801 | -0.04(-0.10%) |
Mar 08, 2013 | 38.33 | 38.53 | 37.92 | 38.37 | 3,864,559 | +0.13(+0.34%) |
Mar 07, 2013 | 37.57 | 38.30 | 37.50 | 38.24 | 4,842,914 | +0.78(+2.08%) |
Mar 06, 2013 | 37.42 | 37.83 | 37.34 | 37.46 | 4,895,909 | +0.27(+0.73%) |
Mar 05, 2013 | 36.72 | 37.33 | 36.67 | 37.19 | 3,900,286 | +0.80(+2.20%) |
Mar 04, 2013 | 36.75 | 36.75 | 36.37 | 36.39 | 3,582,271 | -0.26(-0.71%) |
Mar 01, 2013 | 37.02 | 37.03 | 36.40 | 36.65 | 3,905,809 | -0.62(-1.66%) |
Feb 28, 2013 | 37.57 | 37.74 | 37.26 | 37.27 | 3,151,541 | -0.12(-0.32%) |
Feb 27, 2013 | 36.73 | 37.56 | 36.58 | 37.39 | 3,296,129 | +0.72(+1.96%) |
Feb 26, 2013 | 37.22 | 37.27 | 36.45 | 36.67 | 8,315,426 | -0.63(-1.69%) |
Feb 25, 2013 | 38.31 | 38.42 | 37.30 | 37.30 | 2,103,485 | -0.66(-1.74%) |
Feb 22, 2013 | 37.82 | 38.12 | 37.63 | 37.96 | 2,764,721 | +0.31(+0.82%) |
Feb 21, 2013 | 38.15 | 38.22 | 37.48 | 37.65 | 3,085,135 | -0.64(-1.67%) |
Feb 20, 2013 | 39.16 | 39.18 | 38.29 | 38.29 | 3,377,862 | -0.85(-2.17%) |
Feb 19, 2013 | 38.66 | 39.43 | 38.31 | 39.14 | 4,673,075 | +1.02(+2.68%) |
Feb 15, 2013 | 38.54 | 38.54 | 37.87 | 38.12 | 2,445,781 | -0.32(-0.83%) |
Feb 14, 2013 | 37.61 | 38.62 | 37.42 | 38.44 | 4,376,224 | +0.64(+1.69%) |
Feb 13, 2013 | 37.63 | 38.00 | 37.48 | 37.80 | 2,908,631 | +0.22(+0.59%) |
Feb 12, 2013 | 37.35 | 37.71 | 37.22 | 37.58 | 1,859,525 | +0.12(+0.32%) |
Feb 11, 2013 | 37.46 | 37.58 | 37.27 | 37.46 | 2,004,285 | -0.05(-0.13%) |
Feb 08, 2013 | 37.00 | 37.63 | 36.97 | 37.51 | 3,721,016 | +0.65(+1.76%) |
Feb 07, 2013 | 36.89 | 37.06 | 36.65 | 36.86 | 3,048,428 | -0.14(-0.38%) |
Feb 06, 2013 | 36.69 | 37.02 | 36.58 | 37.00 | 2,863,409 | +0.55(+1.51%) |
Feb 04, 2013 | 36.76 | 36.95 | 36.44 | 36.45 | 2,455,560 | -0.71(-1.91%) |