Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.92 | 38.48 | 37.26 | 37.57 | 4,694,265 | -0.45(-1.19%) |
Apr 29, 2013 | 38.15 | 39.40 | 37.78 | 38.02 | 8,693,475 | +2.00(+5.54%) |
Apr 26, 2013 | 35.92 | 36.30 | 35.59 | 36.03 | 3,899,030 | +0.29(+0.82%) |
Apr 25, 2013 | 35.77 | 36.08 | 35.27 | 35.74 | 6,179,116 | -0.21(-0.58%) |
Apr 24, 2013 | 35.72 | 36.25 | 35.12 | 35.94 | 5,001,191 | +0.28(+0.79%) |
Apr 23, 2013 | 35.54 | 35.87 | 35.26 | 35.66 | 2,707,176 | +0.13(+0.37%) |
Apr 22, 2013 | 35.50 | 35.77 | 34.67 | 35.53 | 2,553,948 | +0.06(+0.16%) |
Apr 19, 2013 | 35.11 | 35.76 | 34.80 | 35.47 | 1,730,423 | +0.70(+2.00%) |
Apr 18, 2013 | 35.47 | 35.47 | 34.51 | 34.77 | 2,260,974 | -0.58(-1.65%) |
Apr 17, 2013 | 35.37 | 35.61 | 34.52 | 35.36 | 3,855,908 | -0.31(-0.87%) |
Apr 16, 2013 | 33.52 | 35.68 | 33.48 | 35.67 | 9,130,526 | +1.08(+3.13%) |
Apr 15, 2013 | 35.85 | 36.26 | 34.19 | 34.59 | 4,933,988 | -1.51(-4.18%) |
Apr 12, 2013 | 35.95 | 36.44 | 35.82 | 36.09 | 2,596,519 | -0.10(-0.29%) |
Apr 11, 2013 | 34.56 | 36.28 | 34.30 | 36.20 | 6,122,723 | +1.66(+4.80%) |
Apr 10, 2013 | 34.28 | 34.85 | 33.77 | 34.54 | 9,581,639 | -0.90(-2.55%) |
Apr 09, 2013 | 35.51 | 35.87 | 34.99 | 35.44 | 4,175,304 | -0.07(-0.19%) |
Apr 08, 2013 | 35.23 | 35.59 | 34.96 | 35.51 | 1,325,811 | +0.21(+0.59%) |
Apr 05, 2013 | 35.04 | 35.92 | 34.93 | 35.30 | 4,493,047 | -0.20(-0.56%) |
Apr 04, 2013 | 35.59 | 35.66 | 34.41 | 35.50 | 9,652,426 | -0.21(-0.58%) |
Apr 03, 2013 | 37.49 | 37.49 | 35.48 | 35.71 | 7,767,458 | -1.84(-4.89%) |
Apr 02, 2013 | 38.99 | 39.09 | 36.84 | 37.54 | 7,073,193 | -0.81(-2.11%) |
Apr 01, 2013 | 38.15 | 38.81 | 37.88 | 38.35 | 2,845,205 | +0.08(+0.22%) |
Mar 28, 2013 | 38.08 | 38.54 | 38.07 | 38.27 | 3,626,861 | +0.19(+0.49%) |
Mar 27, 2013 | 37.80 | 38.29 | 37.41 | 38.08 | 2,543,321 | +0.23(+0.60%) |
Mar 26, 2013 | 37.25 | 37.91 | 37.20 | 37.85 | 3,380,166 | +0.74(+2.01%) |
Mar 25, 2013 | 37.04 | 37.64 | 36.97 | 37.11 | 2,877,543 | +0.08(+0.23%) |
Mar 22, 2013 | 36.51 | 37.46 | 36.45 | 37.03 | 3,400,103 | +0.71(+1.94%) |
Mar 21, 2013 | 36.07 | 36.57 | 35.88 | 36.32 | 2,383,761 | +0.00(+0.00%) |
Mar 20, 2013 | 36.26 | 36.60 | 36.06 | 36.32 | 2,524,766 | +0.27(+0.76%) |
Mar 19, 2013 | 35.83 | 36.20 | 35.73 | 36.05 | 4,373,587 | +0.46(+1.30%) |
Mar 18, 2013 | 35.54 | 35.69 | 35.21 | 35.58 | 2,961,586 | -0.13(-0.37%) |
Mar 15, 2013 | 36.20 | 36.27 | 35.60 | 35.72 | 6,295,195 | -0.50(-1.38%) |
Mar 14, 2013 | 36.22 | 36.54 | 36.05 | 36.22 | 4,958,425 | +0.16(+0.44%) |
Mar 13, 2013 | 35.78 | 36.18 | 35.74 | 36.06 | 3,414,638 | +0.24(+0.68%) |
Mar 12, 2013 | 35.58 | 36.05 | 35.58 | 35.81 | 3,136,183 | +0.22(+0.61%) |
Mar 11, 2013 | 35.09 | 35.90 | 35.09 | 35.59 | 4,341,378 | +0.51(+1.45%) |
Mar 08, 2013 | 34.94 | 35.32 | 34.93 | 35.09 | 6,527,564 | +0.20(+0.57%) |
Mar 07, 2013 | 34.71 | 35.28 | 34.71 | 34.89 | 4,338,171 | +0.12(+0.35%) |
Mar 06, 2013 | 34.85 | 35.08 | 34.66 | 34.77 | 3,155,886 | -0.03(-0.08%) |
Mar 05, 2013 | 34.63 | 35.06 | 34.63 | 34.79 | 7,155,735 | +0.27(+0.79%) |
Mar 04, 2013 | 34.60 | 35.10 | 34.17 | 34.52 | 5,758,720 | -0.29(-0.84%) |
Mar 01, 2013 | 34.85 | 35.32 | 34.45 | 34.81 | 4,132,873 | -0.12(-0.35%) |
Feb 28, 2013 | 34.68 | 35.46 | 34.67 | 34.93 | 9,442,623 | +0.39(+1.12%) |
Feb 27, 2013 | 33.45 | 34.72 | 33.33 | 34.55 | 12,121,294 | +0.98(+2.92%) |
Feb 26, 2013 | 33.16 | 33.72 | 32.87 | 33.57 | 3,939,358 | -0.11(-0.34%) |
Feb 22, 2013 | 33.73 | 33.88 | 33.55 | 33.68 | 2,502,958 | -0.03(-0.08%) |
Feb 21, 2013 | 33.44 | 33.89 | 33.11 | 33.71 | 6,689,900 | +0.36(+1.07%) |
Feb 20, 2013 | 34.21 | 34.25 | 33.23 | 33.35 | 5,779,776 | -0.94(-2.75%) |
Feb 19, 2013 | 34.17 | 34.39 | 33.56 | 34.29 | 5,579,117 | +0.12(+0.36%) |
Feb 15, 2013 | 34.66 | 34.83 | 34.00 | 34.17 | 2,956,725 | -0.52(-1.49%) |
Feb 14, 2013 | 34.61 | 34.95 | 34.60 | 34.69 | 3,038,365 | -0.06(-0.16%) |
Feb 13, 2013 | 34.78 | 35.03 | 34.24 | 34.75 | 7,630,130 | +0.41(+1.21%) |
Feb 12, 2013 | 34.02 | 34.40 | 33.77 | 34.33 | 23,460,776 | -0.20(-0.57%) |
Feb 11, 2013 | 35.01 | 35.48 | 34.49 | 34.53 | 3,720,837 | -0.53(-1.50%) |
Feb 08, 2013 | 35.13 | 35.31 | 35.00 | 35.06 | 1,983,745 | +0.14(+0.40%) |
Feb 07, 2013 | 35.13 | 35.32 | 34.68 | 34.92 | 3,945,195 | -0.10(-0.30%) |
Feb 06, 2013 | 35.24 | 35.61 | 34.93 | 35.02 | 3,404,423 | -0.41(-1.14%) |
Feb 04, 2013 | 35.81 | 36.23 | 35.26 | 35.42 | 3,404,264 | -0.57(-1.60%) |