Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.89 | 41.30 | 40.85 | 41.21 | 1,747,346 | +0.37(+0.90%) |
Apr 29, 2013 | 40.44 | 40.91 | 40.38 | 40.84 | 914,625 | +0.44(+1.08%) |
Apr 26, 2013 | 40.66 | 40.93 | 40.22 | 40.41 | 1,481,192 | -0.52(-1.28%) |
Apr 25, 2013 | 40.34 | 41.02 | 40.31 | 40.93 | 1,162,440 | +0.73(+1.81%) |
Apr 24, 2013 | 39.79 | 40.35 | 39.76 | 40.20 | 1,044,694 | +0.26(+0.65%) |
Apr 23, 2013 | 39.98 | 40.21 | 39.46 | 39.94 | 695,309 | +0.21(+0.54%) |
Apr 22, 2013 | 40.03 | 40.24 | 39.18 | 39.72 | 1,072,654 | -0.18(-0.44%) |
Apr 19, 2013 | 39.39 | 40.14 | 39.21 | 39.90 | 1,244,656 | +0.63(+1.59%) |
Apr 18, 2013 | 39.76 | 40.01 | 39.15 | 39.27 | 1,267,996 | -0.46(-1.15%) |
Apr 17, 2013 | 39.71 | 39.84 | 39.35 | 39.73 | 1,528,855 | -0.34(-0.84%) |
Apr 16, 2013 | 39.40 | 40.11 | 39.14 | 40.07 | 1,687,678 | +1.03(+2.64%) |
Apr 15, 2013 | 39.69 | 39.94 | 38.94 | 39.04 | 2,136,510 | -0.92(-2.31%) |
Apr 12, 2013 | 39.62 | 40.12 | 39.53 | 39.96 | 2,020,156 | +0.67(+1.71%) |
Apr 11, 2013 | 39.77 | 40.25 | 39.21 | 39.29 | 1,621,753 | -0.47(-1.19%) |
Apr 10, 2013 | 39.47 | 39.92 | 39.34 | 39.76 | 1,298,278 | +0.33(+0.83%) |
Apr 09, 2013 | 39.51 | 39.66 | 38.98 | 39.43 | 1,494,094 | +0.09(+0.23%) |
Apr 08, 2013 | 38.66 | 39.34 | 38.66 | 39.34 | 948,510 | +0.65(+1.68%) |
Apr 05, 2013 | 38.05 | 38.74 | 38.05 | 38.69 | 1,380,409 | +0.01(+0.02%) |
Apr 04, 2013 | 38.37 | 38.81 | 38.11 | 38.69 | 1,392,722 | +0.44(+1.14%) |
Apr 03, 2013 | 39.03 | 39.21 | 38.03 | 38.25 | 2,106,655 | -0.81(-2.07%) |
Apr 02, 2013 | 38.92 | 39.35 | 38.88 | 39.06 | 1,393,078 | +0.29(+0.75%) |
Apr 01, 2013 | 39.34 | 39.35 | 38.56 | 38.77 | 1,696,556 | -0.55(-1.40%) |
Mar 28, 2013 | 38.92 | 39.40 | 38.89 | 39.32 | 1,640,423 | +0.40(+1.04%) |
Mar 27, 2013 | 38.74 | 39.02 | 38.59 | 38.92 | 1,586,727 | -0.03(-0.08%) |
Mar 26, 2013 | 38.69 | 38.96 | 38.63 | 38.95 | 1,726,882 | +0.37(+0.97%) |
Mar 25, 2013 | 38.15 | 38.80 | 38.11 | 38.57 | 2,404,029 | +0.54(+1.42%) |
Mar 22, 2013 | 38.00 | 38.05 | 37.60 | 38.03 | 1,749,837 | +0.21(+0.54%) |
Mar 21, 2013 | 37.70 | 38.05 | 37.56 | 37.82 | 2,783,167 | -0.22(-0.58%) |
Mar 20, 2013 | 36.56 | 38.53 | 36.38 | 38.05 | 11,418,998 | +3.54(+10.26%) |
Mar 19, 2013 | 34.86 | 34.88 | 33.82 | 34.50 | 4,446,396 | -0.26(-0.75%) |
Mar 18, 2013 | 34.01 | 35.15 | 34.01 | 34.76 | 2,341,611 | +0.41(+1.20%) |
Mar 15, 2013 | 34.22 | 34.50 | 33.95 | 34.35 | 2,295,129 | -0.02(-0.04%) |
Mar 14, 2013 | 34.55 | 34.66 | 34.33 | 34.37 | 1,362,020 | -0.05(-0.13%) |
Mar 13, 2013 | 34.68 | 34.73 | 34.32 | 34.41 | 2,400,156 | -0.43(-1.23%) |
Mar 12, 2013 | 35.34 | 35.40 | 34.80 | 34.84 | 1,010,222 | -0.53(-1.51%) |
Mar 11, 2013 | 35.30 | 35.66 | 35.20 | 35.37 | 808,541 | +0.05(+0.13%) |
Mar 08, 2013 | 34.94 | 35.34 | 34.63 | 35.33 | 651,160 | +0.65(+1.87%) |
Mar 07, 2013 | 34.73 | 34.86 | 34.34 | 34.68 | 1,000,792 | -0.10(-0.29%) |
Mar 06, 2013 | 34.88 | 35.16 | 34.70 | 34.78 | 1,175,604 | +0.03(+0.09%) |
Mar 05, 2013 | 34.79 | 35.30 | 34.69 | 34.75 | 1,434,588 | +0.13(+0.37%) |
Mar 04, 2013 | 34.58 | 35.60 | 34.29 | 34.62 | 1,559,007 | +0.08(+0.22%) |
Mar 01, 2013 | 34.50 | 34.86 | 34.34 | 34.54 | 1,724,017 | -0.11(-0.31%) |
Feb 28, 2013 | 34.24 | 34.97 | 34.08 | 34.65 | 1,140,837 | +0.37(+1.07%) |
Feb 27, 2013 | 33.67 | 34.39 | 33.56 | 34.28 | 1,217,844 | +0.67(+2.00%) |
Feb 26, 2013 | 33.79 | 34.44 | 33.30 | 33.61 | 2,024,454 | +0.06(+0.18%) |
Feb 25, 2013 | 34.78 | 34.91 | 33.52 | 33.55 | 2,006,161 | -1.06(-3.06%) |
Feb 22, 2013 | 34.88 | 35.02 | 34.54 | 34.61 | 1,400,242 | -0.08(-0.24%) |
Feb 21, 2013 | 35.24 | 35.32 | 34.32 | 34.70 | 1,443,507 | -0.63(-1.77%) |
Feb 20, 2013 | 36.39 | 36.39 | 35.22 | 35.32 | 1,501,938 | -0.92(-2.55%) |
Feb 19, 2013 | 36.08 | 36.44 | 36.05 | 36.24 | 1,145,245 | +0.27(+0.74%) |
Feb 15, 2013 | 36.05 | 36.26 | 35.78 | 35.98 | 1,067,056 | -0.14(-0.40%) |
Feb 14, 2013 | 36.06 | 36.47 | 36.03 | 36.12 | 1,056,149 | +0.00(+0.00%) |
Feb 13, 2013 | 35.76 | 36.19 | 35.64 | 36.12 | 1,522,593 | +0.35(+0.98%) |
Feb 12, 2013 | 35.20 | 35.77 | 35.10 | 35.77 | 1,305,482 | +0.67(+1.91%) |
Feb 11, 2013 | 35.30 | 35.37 | 35.01 | 35.10 | 1,049,270 | -0.21(-0.58%) |
Feb 08, 2013 | 35.23 | 35.41 | 34.91 | 35.31 | 678,147 | +0.17(+0.48%) |
Feb 07, 2013 | 35.28 | 35.52 | 34.75 | 35.14 | 1,217,054 | -0.11(-0.32%) |
Feb 06, 2013 | 34.42 | 35.28 | 34.38 | 35.25 | 1,193,773 | +0.98(+2.87%) |
Feb 04, 2013 | 34.23 | 34.52 | 34.13 | 34.27 | 1,366,573 | -0.09(-0.27%) |