Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.40 | 40.11 | 39.26 | 39.96 | 0 | +0.55(+1.40%) |
Apr 29, 2013 | 39.51 | 39.66 | 39.27 | 39.41 | 4,028,320 | -0.08(-0.20%) |
Apr 26, 2013 | 39.31 | 39.78 | 39.45 | 39.49 | 4,948,388 | +0.04(+0.11%) |
Apr 25, 2013 | 38.05 | 40.40 | 38.05 | 39.45 | 5,613,169 | +2.24(+6.02%) |
Apr 24, 2013 | 36.70 | 37.39 | 36.68 | 37.21 | 2,089,616 | +0.44(+1.20%) |
Apr 23, 2013 | 36.49 | 37.18 | 36.23 | 36.77 | 2,743,793 | +0.58(+1.60%) |
Apr 22, 2013 | 36.02 | 36.55 | 35.17 | 36.19 | 2,699,331 | +0.19(+0.53%) |
Apr 19, 2013 | 35.77 | 36.25 | 35.30 | 36.00 | 1,762,537 | +0.30(+0.85%) |
Apr 18, 2013 | 36.21 | 36.32 | 35.55 | 35.69 | 3,111,728 | -0.19(-0.53%) |
Apr 17, 2013 | 35.72 | 36.61 | 35.64 | 35.88 | 5,042,682 | +0.02(+0.05%) |
Apr 16, 2013 | 35.05 | 35.90 | 34.53 | 35.87 | 3,813,424 | +0.92(+2.62%) |
Apr 15, 2013 | 35.86 | 36.06 | 34.86 | 34.95 | 2,823,109 | -1.20(-3.32%) |
Apr 12, 2013 | 36.67 | 36.83 | 35.77 | 36.15 | 2,110,998 | -0.86(-2.31%) |
Apr 11, 2013 | 36.88 | 37.85 | 36.81 | 37.01 | 3,435,088 | +0.63(+1.74%) |
Apr 10, 2013 | 35.84 | 36.44 | 35.59 | 36.38 | 1,572,291 | +0.79(+2.21%) |
Apr 09, 2013 | 35.75 | 35.87 | 35.23 | 35.59 | 2,141,703 | -0.08(-0.22%) |
Apr 08, 2013 | 35.33 | 35.69 | 34.88 | 35.67 | 1,271,971 | +0.42(+1.18%) |
Apr 05, 2013 | 35.11 | 35.42 | 34.64 | 35.25 | 1,902,629 | -0.40(-1.12%) |
Apr 04, 2013 | 34.97 | 35.71 | 34.82 | 35.65 | 2,195,763 | +0.66(+1.88%) |
Apr 03, 2013 | 35.32 | 35.53 | 34.75 | 34.99 | 3,141,628 | -0.19(-0.54%) |
Apr 02, 2013 | 35.37 | 35.62 | 35.01 | 35.18 | 2,304,151 | -0.10(-0.27%) |
Apr 01, 2013 | 35.74 | 35.81 | 35.19 | 35.28 | 1,853,677 | -0.57(-1.59%) |
Mar 28, 2013 | 35.40 | 35.91 | 35.21 | 35.85 | 2,859,562 | +0.49(+1.39%) |
Mar 27, 2013 | 35.31 | 35.45 | 34.97 | 35.36 | 3,014,050 | -0.23(-0.66%) |
Mar 26, 2013 | 35.53 | 35.69 | 35.34 | 35.59 | 2,786,382 | +0.20(+0.56%) |
Mar 25, 2013 | 35.34 | 35.50 | 35.17 | 35.39 | 3,212,452 | +0.32(+0.91%) |
Mar 22, 2013 | 35.23 | 35.46 | 34.98 | 35.07 | 3,520,381 | -0.06(-0.17%) |
Mar 21, 2013 | 35.23 | 35.57 | 35.01 | 35.13 | 4,339,058 | -0.46(-1.29%) |
Mar 20, 2013 | 35.64 | 35.89 | 35.44 | 35.59 | 2,620,707 | +0.21(+0.59%) |
Mar 19, 2013 | 35.56 | 35.72 | 34.97 | 35.38 | 2,655,990 | -0.16(-0.45%) |
Mar 18, 2013 | 35.57 | 35.84 | 35.28 | 35.54 | 3,057,743 | -0.48(-1.33%) |
Mar 15, 2013 | 36.60 | 36.79 | 35.49 | 36.02 | 4,255,876 | -0.66(-1.79%) |
Mar 14, 2013 | 36.64 | 37.04 | 36.59 | 36.68 | 1,922,114 | +0.22(+0.62%) |
Mar 13, 2013 | 36.73 | 36.73 | 36.06 | 36.45 | 2,134,296 | -0.14(-0.38%) |
Mar 12, 2013 | 36.64 | 36.96 | 36.20 | 36.59 | 1,949,231 | -0.08(-0.21%) |
Mar 11, 2013 | 36.86 | 37.05 | 36.56 | 36.67 | 1,414,227 | -0.41(-1.10%) |
Mar 08, 2013 | 37.32 | 37.32 | 36.72 | 37.08 | 1,682,816 | +0.07(+0.19%) |
Mar 07, 2013 | 37.31 | 37.52 | 36.90 | 37.01 | 1,493,481 | -0.27(-0.72%) |
Mar 06, 2013 | 37.58 | 37.85 | 37.11 | 37.28 | 2,013,976 | -0.01(-0.02%) |
Mar 05, 2013 | 37.11 | 37.98 | 36.94 | 37.28 | 3,148,171 | +0.46(+1.24%) |
Mar 04, 2013 | 36.66 | 36.96 | 36.31 | 36.83 | 1,978,207 | -0.08(-0.21%) |
Mar 01, 2013 | 36.39 | 37.04 | 36.04 | 36.90 | 2,274,239 | +0.33(+0.90%) |
Feb 28, 2013 | 36.83 | 37.02 | 36.57 | 36.58 | 2,454,658 | -0.17(-0.47%) |
Feb 27, 2013 | 35.99 | 36.91 | 35.83 | 36.75 | 2,003,139 | +0.73(+2.04%) |
Feb 26, 2013 | 35.50 | 36.18 | 35.43 | 36.01 | 2,483,092 | +0.68(+1.93%) |
Feb 25, 2013 | 36.45 | 36.89 | 35.32 | 35.33 | 1,765,725 | -1.01(-2.78%) |
Feb 22, 2013 | 35.23 | 36.47 | 35.23 | 36.34 | 2,415,220 | +0.97(+2.74%) |
Feb 21, 2013 | 36.35 | 36.35 | 35.23 | 35.37 | 3,500,110 | -0.91(-2.50%) |
Feb 20, 2013 | 37.07 | 37.16 | 36.19 | 36.28 | 2,234,599 | -0.67(-1.82%) |
Feb 19, 2013 | 36.88 | 37.37 | 36.81 | 36.96 | 1,813,143 | +0.21(+0.56%) |
Feb 15, 2013 | 37.18 | 37.18 | 36.59 | 36.75 | 2,065,942 | -0.35(-0.93%) |
Feb 14, 2013 | 37.06 | 37.48 | 36.85 | 37.09 | 2,390,964 | -0.03(-0.07%) |
Feb 13, 2013 | 37.16 | 37.51 | 36.93 | 37.12 | 3,079,262 | +0.08(+0.21%) |
Feb 12, 2013 | 37.09 | 37.09 | 36.64 | 37.04 | 3,080,354 | +0.11(+0.30%) |
Feb 11, 2013 | 36.93 | 37.05 | 36.58 | 36.93 | 1,298,402 | +0.09(+0.23%) |
Feb 08, 2013 | 36.77 | 37.28 | 36.70 | 36.84 | 1,652,906 | +0.19(+0.52%) |
Feb 07, 2013 | 36.59 | 36.77 | 36.23 | 36.65 | 2,182,885 | -0.16(-0.42%) |
Feb 06, 2013 | 36.55 | 36.97 | 36.29 | 36.81 | 2,509,297 | +0.53(+1.45%) |
Feb 04, 2013 | 35.85 | 36.97 | 35.81 | 36.28 | 4,566,389 | +0.21(+0.58%) |