Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.70 | 37.13 | 36.56 | 36.92 | 1,693,147 | +0.05(+0.12%) |
Apr 29, 2013 | 36.89 | 37.18 | 36.72 | 36.88 | 1,875,596 | +0.34(+0.92%) |
Apr 26, 2013 | 36.54 | 36.70 | 36.49 | 36.54 | 1,573,554 | -0.16(-0.44%) |
Apr 25, 2013 | 36.34 | 36.86 | 36.32 | 36.70 | 2,145,010 | +0.62(+1.72%) |
Apr 24, 2013 | 36.33 | 36.58 | 35.83 | 36.08 | 1,340,660 | -0.21(-0.57%) |
Apr 23, 2013 | 36.35 | 36.72 | 36.14 | 36.29 | 1,614,886 | +0.18(+0.49%) |
Apr 22, 2013 | 36.19 | 36.25 | 35.66 | 36.11 | 1,774,128 | +0.03(+0.09%) |
Apr 19, 2013 | 36.31 | 36.37 | 35.94 | 36.08 | 2,284,302 | +0.04(+0.11%) |
Apr 18, 2013 | 36.67 | 36.80 | 35.87 | 36.04 | 1,452,739 | -0.50(-1.37%) |
Apr 17, 2013 | 36.98 | 37.06 | 36.19 | 36.54 | 1,559,040 | -0.68(-1.82%) |
Apr 16, 2013 | 37.11 | 37.23 | 36.76 | 37.22 | 1,251,274 | +0.34(+0.92%) |
Apr 15, 2013 | 37.32 | 37.88 | 36.84 | 36.88 | 3,222,986 | -0.78(-2.06%) |
Apr 12, 2013 | 36.75 | 37.66 | 36.72 | 37.65 | 2,863,402 | +0.84(+2.27%) |
Apr 11, 2013 | 36.56 | 37.55 | 36.53 | 36.82 | 2,356,341 | +0.29(+0.80%) |
Apr 10, 2013 | 35.87 | 36.53 | 35.80 | 36.53 | 1,542,900 | +0.68(+1.88%) |
Apr 09, 2013 | 35.86 | 36.06 | 35.53 | 35.85 | 1,286,924 | +0.00(+0.00%) |
Apr 08, 2013 | 35.52 | 35.96 | 35.41 | 35.85 | 1,679,587 | +0.20(+0.56%) |
Apr 05, 2013 | 35.17 | 35.69 | 34.88 | 35.65 | 1,558,601 | +0.06(+0.17%) |
Apr 04, 2013 | 35.54 | 35.76 | 35.37 | 35.59 | 1,875,088 | +0.05(+0.15%) |
Apr 03, 2013 | 36.24 | 36.46 | 35.51 | 35.53 | 1,676,174 | -0.73(-2.01%) |
Apr 02, 2013 | 36.25 | 36.44 | 36.09 | 36.26 | 1,457,243 | +0.07(+0.19%) |
Apr 01, 2013 | 36.28 | 36.29 | 36.05 | 36.20 | 1,148,981 | -0.12(-0.32%) |
Mar 28, 2013 | 36.16 | 36.36 | 36.04 | 36.31 | 1,681,445 | +0.15(+0.40%) |
Mar 27, 2013 | 36.16 | 36.35 | 35.78 | 36.16 | 1,698,153 | -0.15(-0.42%) |
Mar 26, 2013 | 36.20 | 36.37 | 36.10 | 36.32 | 2,141,963 | +0.23(+0.64%) |
Mar 25, 2013 | 36.69 | 36.73 | 36.08 | 36.09 | 2,018,374 | -0.47(-1.28%) |
Mar 22, 2013 | 36.43 | 37.12 | 36.35 | 36.56 | 2,273,202 | +0.45(+1.25%) |
Mar 21, 2013 | 36.44 | 36.72 | 36.06 | 36.10 | 1,902,115 | -0.56(-1.53%) |
Mar 20, 2013 | 36.43 | 36.82 | 36.34 | 36.66 | 1,583,230 | +0.40(+1.10%) |
Mar 19, 2013 | 36.26 | 36.59 | 36.05 | 36.26 | 1,840,109 | -0.05(-0.13%) |
Mar 18, 2013 | 35.88 | 36.77 | 35.81 | 36.31 | 2,515,915 | +0.23(+0.64%) |
Mar 15, 2013 | 36.50 | 36.65 | 36.06 | 36.08 | 2,549,984 | -0.40(-1.09%) |
Mar 14, 2013 | 36.32 | 36.65 | 36.16 | 36.48 | 2,534,256 | +0.26(+0.72%) |
Mar 13, 2013 | 36.56 | 36.81 | 36.02 | 36.22 | 3,876,800 | -0.11(-0.30%) |
Mar 12, 2013 | 35.60 | 36.55 | 35.59 | 36.33 | 8,649,958 | +1.70(+4.90%) |
Mar 11, 2013 | 38.84 | 36.46 | 34.54 | 34.63 | 18,148,616 | -4.21(-10.85%) |
Mar 08, 2013 | 38.75 | 38.98 | 37.37 | 38.84 | 5,303,064 | +0.18(+0.48%) |
Mar 07, 2013 | 38.80 | 38.80 | 38.08 | 38.66 | 2,819,840 | -0.18(-0.45%) |
Mar 06, 2013 | 39.16 | 39.24 | 38.64 | 38.84 | 1,144,914 | -0.19(-0.48%) |
Mar 05, 2013 | 39.17 | 39.26 | 38.63 | 39.02 | 1,445,495 | -0.02(-0.04%) |
Mar 04, 2013 | 38.65 | 39.09 | 38.47 | 39.04 | 1,339,993 | +0.35(+0.91%) |
Mar 01, 2013 | 38.17 | 38.75 | 37.85 | 38.69 | 1,629,228 | +0.40(+1.04%) |
Feb 28, 2013 | 38.59 | 38.72 | 38.25 | 38.29 | 1,726,585 | -0.10(-0.26%) |
Feb 27, 2013 | 37.73 | 38.56 | 37.68 | 38.39 | 1,314,952 | +0.81(+2.16%) |
Feb 26, 2013 | 37.76 | 38.00 | 37.34 | 37.58 | 1,951,953 | +0.00(+0.00%) |
Feb 25, 2013 | 37.91 | 38.29 | 37.58 | 37.58 | 2,698,877 | +0.09(+0.25%) |
Feb 22, 2013 | 37.31 | 37.68 | 37.19 | 37.48 | 935,100 | +0.27(+0.72%) |
Feb 21, 2013 | 37.36 | 37.74 | 36.94 | 37.22 | 1,350,214 | -0.19(-0.51%) |
Feb 20, 2013 | 37.86 | 38.19 | 37.37 | 37.41 | 1,872,774 | -0.47(-1.23%) |
Feb 19, 2013 | 37.35 | 38.06 | 36.93 | 37.88 | 2,462,914 | +0.78(+2.11%) |
Feb 15, 2013 | 37.31 | 37.91 | 36.78 | 37.09 | 1,969,980 | -0.25(-0.66%) |
Feb 14, 2013 | 37.09 | 37.46 | 36.78 | 37.34 | 1,062,546 | +0.32(+0.87%) |
Feb 13, 2013 | 37.58 | 37.83 | 36.90 | 37.02 | 1,504,891 | -0.55(-1.47%) |
Feb 12, 2013 | 37.51 | 37.81 | 37.45 | 37.57 | 1,172,139 | +0.08(+0.20%) |
Feb 11, 2013 | 37.33 | 37.70 | 37.19 | 37.49 | 969,533 | +0.05(+0.12%) |
Feb 08, 2013 | 37.03 | 37.61 | 36.51 | 37.45 | 1,232,839 | +0.48(+1.31%) |
Feb 07, 2013 | 37.19 | 37.52 | 36.53 | 36.96 | 1,303,922 | -0.28(-0.74%) |
Feb 06, 2013 | 36.58 | 37.52 | 36.47 | 37.24 | 2,004,951 | +1.40(+3.91%) |
Feb 04, 2013 | 36.47 | 36.56 | 35.45 | 35.84 | 2,373,613 | -0.84(-2.30%) |