Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.24 | 39.38 | 38.14 | 39.38 | 0 | +1.17(+3.06%) |
Apr 29, 2013 | 37.36 | 38.24 | 37.25 | 38.21 | 1,669,508 | +0.90(+2.41%) |
Apr 26, 2013 | 37.93 | 37.87 | 37.30 | 37.31 | 1,862,567 | -0.56(-1.48%) |
Apr 25, 2013 | 37.50 | 38.15 | 37.31 | 37.87 | 2,025,063 | +0.31(+0.83%) |
Apr 24, 2013 | 37.11 | 37.72 | 36.82 | 37.56 | 0 | +0.30(+0.81%) |
Apr 23, 2013 | 36.49 | 37.26 | 36.39 | 37.26 | 2,617,282 | +1.02(+2.81%) |
Apr 22, 2013 | 36.16 | 36.41 | 35.62 | 36.24 | 1,681,552 | +0.12(+0.33%) |
Apr 19, 2013 | 35.91 | 36.45 | 35.51 | 36.12 | 1,835,314 | +0.19(+0.53%) |
Apr 18, 2013 | 36.90 | 37.02 | 35.92 | 35.93 | 2,129,509 | -0.89(-2.42%) |
Apr 17, 2013 | 37.33 | 37.43 | 36.38 | 36.82 | 2,699,802 | -0.87(-2.31%) |
Apr 16, 2013 | 37.14 | 37.80 | 37.01 | 37.69 | 2,136,575 | +0.98(+2.67%) |
Apr 15, 2013 | 38.11 | 38.21 | 36.55 | 36.71 | 4,335,798 | -1.65(-4.30%) |
Apr 12, 2013 | 38.95 | 38.95 | 38.01 | 38.36 | 2,174,564 | -0.65(-1.67%) |
Apr 11, 2013 | 39.49 | 39.52 | 38.92 | 39.01 | 2,320,860 | -0.64(-1.60%) |
Apr 10, 2013 | 38.47 | 39.87 | 38.46 | 39.65 | 1,988,711 | +1.19(+3.08%) |
Apr 09, 2013 | 38.37 | 38.63 | 38.03 | 38.46 | 1,421,275 | +0.11(+0.29%) |
Apr 08, 2013 | 38.44 | 38.44 | 37.92 | 38.35 | 1,808,259 | +0.00(+0.00%) |
Apr 05, 2013 | 37.87 | 38.40 | 37.27 | 38.35 | 2,559,522 | -0.13(-0.34%) |
Apr 04, 2013 | 38.53 | 38.68 | 38.04 | 38.48 | 2,636,361 | -0.06(-0.16%) |
Apr 03, 2013 | 39.55 | 39.76 | 38.44 | 38.54 | 2,713,511 | -1.03(-2.60%) |
Apr 02, 2013 | 39.97 | 40.65 | 39.37 | 39.57 | 2,568,753 | -0.36(-0.90%) |
Apr 01, 2013 | 40.09 | 40.68 | 39.76 | 39.93 | 4,038,013 | -1.32(-3.20%) |
Mar 28, 2013 | 40.62 | 41.30 | 40.43 | 41.25 | 1,784,727 | +0.33(+0.81%) |
Mar 27, 2013 | 40.46 | 40.96 | 40.29 | 40.92 | 1,348,496 | +0.32(+0.79%) |
Mar 26, 2013 | 40.61 | 40.99 | 40.42 | 40.60 | 1,553,797 | +0.22(+0.54%) |
Mar 25, 2013 | 41.00 | 41.21 | 40.27 | 40.38 | 2,239,187 | -1.01(-2.44%) |
Mar 22, 2013 | 41.04 | 41.40 | 40.78 | 41.39 | 1,741,490 | +0.36(+0.88%) |
Mar 21, 2013 | 40.60 | 41.27 | 40.25 | 41.03 | 2,049,129 | -0.13(-0.32%) |
Mar 20, 2013 | 40.53 | 41.42 | 40.26 | 41.16 | 3,845,321 | +1.49(+3.76%) |
Mar 19, 2013 | 40.05 | 40.38 | 39.32 | 39.67 | 3,069,635 | -0.36(-0.90%) |
Mar 18, 2013 | 39.76 | 40.31 | 39.34 | 40.03 | 1,787,165 | -0.11(-0.27%) |
Mar 15, 2013 | 40.51 | 40.64 | 40.14 | 40.14 | 2,128,756 | -0.55(-1.35%) |
Mar 14, 2013 | 40.67 | 40.81 | 40.46 | 40.69 | 1,851,042 | +0.23(+0.57%) |
Mar 13, 2013 | 40.28 | 40.56 | 39.95 | 40.46 | 1,803,819 | +0.16(+0.40%) |
Mar 12, 2013 | 40.37 | 40.37 | 39.72 | 40.30 | 2,069,821 | -0.06(-0.15%) |
Mar 11, 2013 | 40.00 | 40.38 | 39.98 | 40.36 | 1,281,717 | +0.19(+0.47%) |
Mar 08, 2013 | 40.00 | 40.30 | 39.78 | 40.17 | 2,046,024 | +0.16(+0.40%) |
Mar 07, 2013 | 39.87 | 40.08 | 39.54 | 40.01 | 2,432,941 | +0.07(+0.18%) |
Mar 06, 2013 | 39.51 | 39.95 | 39.44 | 39.94 | 3,070,300 | +0.60(+1.53%) |
Mar 05, 2013 | 38.76 | 39.55 | 38.75 | 39.34 | 3,946,539 | +0.69(+1.79%) |
Mar 04, 2013 | 37.34 | 38.69 | 37.14 | 38.65 | 4,082,246 | +1.29(+3.45%) |
Mar 01, 2013 | 37.25 | 37.56 | 36.55 | 37.36 | 11,398,326 | +0.64(+1.74%) |
Feb 28, 2013 | 36.63 | 36.95 | 36.39 | 36.72 | 4,037,788 | +0.52(+1.44%) |
Feb 27, 2013 | 36.62 | 36.98 | 35.99 | 36.20 | 9,941,394 | -0.59(-1.60%) |
Feb 26, 2013 | 35.92 | 38.08 | 35.77 | 36.79 | 7,572,430 | +0.17(+0.46%) |
Feb 25, 2013 | 38.23 | 38.25 | 36.52 | 36.62 | 7,225,183 | -1.29(-3.40%) |
Feb 22, 2013 | 38.10 | 38.37 | 37.82 | 37.91 | 2,684,958 | -0.06(-0.16%) |
Feb 21, 2013 | 38.58 | 38.62 | 37.91 | 37.97 | 2,851,227 | -0.76(-1.96%) |
Feb 20, 2013 | 39.17 | 39.67 | 38.70 | 38.73 | 6,135,854 | -0.25(-0.64%) |
Feb 19, 2013 | 39.10 | 39.12 | 38.84 | 38.98 | 1,737,923 | -0.02(-0.05%) |
Feb 15, 2013 | 38.65 | 39.51 | 38.59 | 39.00 | 2,910,931 | +0.33(+0.85%) |
Feb 14, 2013 | 38.54 | 38.77 | 38.22 | 38.67 | 2,525,540 | +0.01(+0.03%) |
Feb 13, 2013 | 38.91 | 39.17 | 38.53 | 38.66 | 1,708,966 | -0.25(-0.64%) |
Feb 12, 2013 | 38.91 | 39.24 | 38.80 | 38.91 | 1,907,926 | +0.02(+0.05%) |
Feb 11, 2013 | 39.07 | 39.21 | 38.63 | 38.89 | 1,368,345 | +0.00(+0.00%) |
Feb 08, 2013 | 38.79 | 39.00 | 38.69 | 38.89 | 1,534,449 | +0.24(+0.62%) |
Feb 07, 2013 | 38.61 | 38.76 | 38.10 | 38.65 | 2,514,202 | -0.06(-0.15%) |
Feb 06, 2013 | 38.86 | 39.03 | 38.51 | 38.71 | 2,299,719 | +0.18(+0.47%) |
Feb 04, 2013 | 38.75 | 39.17 | 38.40 | 38.53 | 1,929,105 | -0.41(-1.05%) |