Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.02 | 40.28 | 39.48 | 40.26 | 1,385,104 | +0.07(+0.17%) |
Apr 29, 2013 | 39.97 | 40.35 | 39.94 | 40.19 | 1,206,228 | +0.39(+0.98%) |
Apr 26, 2013 | 39.96 | 40.04 | 39.66 | 39.80 | 1,046,295 | -0.23(-0.58%) |
Apr 25, 2013 | 40.50 | 40.63 | 39.98 | 40.04 | 1,524,073 | -0.25(-0.62%) |
Apr 24, 2013 | 41.22 | 41.43 | 40.25 | 40.29 | 2,257,084 | -1.08(-2.62%) |
Apr 23, 2013 | 40.83 | 41.41 | 40.67 | 41.37 | 1,888,131 | +0.73(+1.80%) |
Apr 22, 2013 | 40.98 | 41.13 | 40.46 | 40.64 | 1,508,467 | -0.44(-1.08%) |
Apr 19, 2013 | 38.95 | 41.11 | 38.95 | 41.08 | 3,237,911 | +2.30(+5.94%) |
Apr 18, 2013 | 39.24 | 39.47 | 38.70 | 38.78 | 1,365,564 | -0.37(-0.94%) |
Apr 17, 2013 | 39.55 | 39.74 | 39.05 | 39.15 | 1,247,249 | -0.57(-1.43%) |
Apr 16, 2013 | 39.78 | 39.97 | 39.47 | 39.72 | 1,568,832 | +0.23(+0.59%) |
Apr 15, 2013 | 40.32 | 40.52 | 39.48 | 39.48 | 1,739,922 | -1.02(-2.52%) |
Apr 12, 2013 | 39.94 | 40.51 | 39.75 | 40.51 | 1,057,575 | +0.35(+0.87%) |
Apr 11, 2013 | 39.73 | 40.26 | 39.73 | 40.15 | 1,087,478 | +0.36(+0.90%) |
Apr 10, 2013 | 39.03 | 39.89 | 39.03 | 39.80 | 1,255,531 | +0.80(+2.06%) |
Apr 09, 2013 | 39.26 | 39.26 | 38.80 | 38.99 | 1,190,757 | -0.27(-0.70%) |
Apr 08, 2013 | 39.00 | 39.31 | 38.98 | 39.26 | 1,846,046 | +0.12(+0.32%) |
Apr 05, 2013 | 39.34 | 39.51 | 39.01 | 39.14 | 1,718,030 | -0.67(-1.69%) |
Apr 04, 2013 | 39.65 | 40.17 | 39.64 | 39.81 | 1,431,613 | +0.00(+0.00%) |
Apr 03, 2013 | 40.89 | 40.90 | 39.77 | 39.81 | 2,973,669 | -0.98(-2.41%) |
Apr 02, 2013 | 40.64 | 41.30 | 40.20 | 40.79 | 4,229,809 | +0.30(+0.73%) |
Apr 01, 2013 | 38.90 | 40.50 | 38.84 | 40.50 | 4,151,629 | +2.32(+6.07%) |
Mar 28, 2013 | 37.78 | 38.22 | 37.77 | 38.18 | 1,153,837 | +0.34(+0.91%) |
Mar 27, 2013 | 38.18 | 38.20 | 37.81 | 37.84 | 984,872 | -0.61(-1.58%) |
Mar 26, 2013 | 37.92 | 38.46 | 37.84 | 38.45 | 1,170,739 | +0.53(+1.40%) |
Mar 25, 2013 | 38.23 | 38.35 | 37.79 | 37.91 | 1,084,936 | -0.29(-0.76%) |
Mar 22, 2013 | 38.08 | 38.27 | 37.85 | 38.20 | 954,712 | +0.31(+0.82%) |
Mar 21, 2013 | 38.04 | 38.11 | 37.81 | 37.89 | 1,108,261 | -0.27(-0.72%) |
Mar 20, 2013 | 37.44 | 38.27 | 37.36 | 38.16 | 1,994,164 | +0.84(+2.26%) |
Mar 19, 2013 | 37.52 | 37.78 | 37.17 | 37.32 | 1,181,618 | -0.13(-0.35%) |
Mar 18, 2013 | 37.38 | 37.63 | 37.24 | 37.45 | 1,118,814 | -0.36(-0.95%) |
Mar 15, 2013 | 37.63 | 37.91 | 37.53 | 37.81 | 1,596,933 | +0.07(+0.19%) |
Mar 14, 2013 | 38.11 | 38.11 | 37.65 | 37.74 | 1,302,035 | -0.34(-0.88%) |
Mar 13, 2013 | 37.60 | 38.18 | 37.49 | 38.08 | 1,466,591 | +0.55(+1.48%) |
Mar 12, 2013 | 37.88 | 37.88 | 37.30 | 37.52 | 1,913,165 | -0.37(-0.97%) |
Mar 11, 2013 | 36.96 | 38.02 | 36.79 | 37.89 | 2,482,321 | +0.93(+2.51%) |
Mar 08, 2013 | 36.48 | 36.98 | 36.33 | 36.96 | 1,324,138 | +0.62(+1.70%) |
Mar 07, 2013 | 36.42 | 36.64 | 36.26 | 36.35 | 1,029,461 | +0.00(+0.00%) |
Mar 06, 2013 | 36.67 | 36.67 | 36.29 | 36.35 | 1,352,122 | -0.30(-0.83%) |
Mar 05, 2013 | 35.35 | 36.67 | 35.32 | 36.65 | 2,834,219 | +1.37(+3.87%) |
Mar 04, 2013 | 35.28 | 35.39 | 35.12 | 35.29 | 1,626,633 | -0.02(-0.04%) |
Mar 01, 2013 | 34.40 | 35.32 | 34.40 | 35.30 | 2,533,900 | +0.80(+2.33%) |
Feb 28, 2013 | 34.76 | 34.82 | 34.39 | 34.50 | 3,569,006 | -0.20(-0.58%) |
Feb 27, 2013 | 34.80 | 34.96 | 34.33 | 34.70 | 2,170,029 | -0.16(-0.47%) |
Feb 26, 2013 | 35.73 | 36.02 | 34.79 | 34.86 | 3,104,312 | -0.84(-2.34%) |
Feb 25, 2013 | 36.01 | 36.48 | 35.70 | 35.70 | 2,717,669 | -0.31(-0.86%) |
Feb 22, 2013 | 34.57 | 36.02 | 34.43 | 36.01 | 3,468,914 | +1.54(+4.47%) |
Feb 21, 2013 | 34.48 | 34.64 | 34.16 | 34.47 | 1,910,459 | -0.09(-0.25%) |
Feb 20, 2013 | 34.92 | 35.06 | 34.53 | 34.55 | 1,937,427 | -0.39(-1.11%) |
Feb 19, 2013 | 33.87 | 35.07 | 33.87 | 34.94 | 2,833,553 | +1.22(+3.61%) |
Feb 15, 2013 | 34.15 | 34.27 | 33.61 | 33.72 | 2,400,181 | -0.34(-1.00%) |
Feb 14, 2013 | 34.62 | 35.13 | 34.02 | 34.06 | 2,596,882 | -0.50(-1.46%) |
Feb 13, 2013 | 34.31 | 34.57 | 34.28 | 34.57 | 1,427,112 | +0.31(+0.90%) |
Feb 12, 2013 | 34.14 | 34.36 | 34.01 | 34.26 | 1,506,407 | +0.13(+0.39%) |
Feb 11, 2013 | 34.34 | 34.44 | 34.09 | 34.13 | 1,013,138 | -0.28(-0.81%) |
Feb 08, 2013 | 34.31 | 34.48 | 34.27 | 34.41 | 1,085,142 | +0.08(+0.23%) |
Feb 07, 2013 | 34.15 | 34.37 | 34.15 | 34.33 | 935,842 | +0.16(+0.45%) |
Feb 06, 2013 | 34.41 | 34.41 | 34.10 | 34.17 | 1,601,448 | -0.02(-0.07%) |
Feb 04, 2013 | 34.89 | 34.92 | 34.17 | 34.20 | 1,820,855 | -0.95(-2.71%) |