Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.21 | 33.84 | 32.56 | 33.64 | 2,658,870 | +0.38(+1.14%) |
Apr 29, 2013 | 32.72 | 33.40 | 32.40 | 33.26 | 2,197,538 | +0.74(+2.28%) |
Apr 26, 2013 | 32.99 | 32.99 | 32.41 | 32.52 | 2,174,624 | -0.47(-1.42%) |
Apr 25, 2013 | 33.35 | 34.03 | 32.13 | 32.99 | 3,561,522 | -0.37(-1.11%) |
Apr 24, 2013 | 32.36 | 33.76 | 32.27 | 33.36 | 2,541,639 | +1.20(+3.73%) |
Apr 23, 2013 | 32.68 | 33.04 | 31.93 | 32.16 | 2,765,285 | -0.45(-1.38%) |
Apr 22, 2013 | 32.52 | 32.72 | 31.75 | 32.61 | 1,542,800 | +0.33(+1.02%) |
Apr 19, 2013 | 33.38 | 33.65 | 31.80 | 32.28 | 2,201,163 | -0.90(-2.71%) |
Apr 18, 2013 | 31.58 | 33.73 | 31.12 | 33.18 | 4,029,817 | +1.85(+5.90%) |
Apr 17, 2013 | 31.89 | 32.08 | 30.79 | 31.33 | 2,619,751 | -0.99(-3.06%) |
Apr 16, 2013 | 32.68 | 32.93 | 31.62 | 32.32 | 1,986,307 | +0.09(+0.28%) |
Apr 15, 2013 | 33.09 | 33.48 | 32.10 | 32.23 | 2,687,163 | -1.34(-3.99%) |
Apr 12, 2013 | 34.41 | 34.50 | 32.72 | 33.57 | 2,314,992 | -0.30(-0.89%) |
Apr 11, 2013 | 33.73 | 33.91 | 33.31 | 33.87 | 1,940,591 | +0.09(+0.27%) |
Apr 10, 2013 | 33.61 | 34.03 | 33.26 | 33.78 | 1,540,859 | +0.21(+0.63%) |
Apr 09, 2013 | 33.27 | 34.10 | 33.13 | 33.57 | 1,613,352 | +0.34(+1.02%) |
Apr 08, 2013 | 32.94 | 33.35 | 32.66 | 33.23 | 1,301,641 | +0.24(+0.73%) |
Apr 05, 2013 | 31.50 | 33.23 | 31.50 | 32.99 | 2,679,076 | +0.99(+3.09%) |
Apr 04, 2013 | 32.37 | 32.69 | 31.65 | 32.00 | 1,839,543 | -0.42(-1.30%) |
Apr 03, 2013 | 32.54 | 33.11 | 32.04 | 32.42 | 2,130,194 | -0.04(-0.12%) |
Apr 02, 2013 | 32.65 | 32.67 | 32.17 | 32.46 | 2,101,112 | -0.07(-0.22%) |
Apr 01, 2013 | 33.73 | 33.81 | 32.41 | 32.53 | 2,887,226 | -1.12(-3.33%) |
Mar 28, 2013 | 34.40 | 34.40 | 33.55 | 33.65 | 2,542,235 | -0.79(-2.29%) |
Mar 27, 2013 | 33.11 | 34.55 | 32.81 | 34.44 | 3,410,182 | +0.99(+2.96%) |
Mar 26, 2013 | 33.92 | 34.09 | 32.87 | 33.45 | 1,950,633 | -0.21(-0.62%) |
Mar 25, 2013 | 33.77 | 33.89 | 33.37 | 33.66 | 1,284,785 | +0.00(+0.00%) |
Mar 22, 2013 | 33.99 | 34.22 | 33.29 | 33.66 | 1,586,874 | -0.11(-0.33%) |
Mar 21, 2013 | 34.07 | 34.79 | 33.77 | 33.77 | 1,669,196 | -0.51(-1.49%) |
Mar 20, 2013 | 34.23 | 34.38 | 33.49 | 34.28 | 1,706,913 | +0.19(+0.56%) |
Mar 19, 2013 | 34.79 | 34.96 | 33.44 | 34.09 | 3,727,729 | -0.70(-2.01%) |
Mar 18, 2013 | 33.35 | 35.23 | 33.28 | 34.79 | 4,329,771 | +0.88(+2.60%) |
Mar 15, 2013 | 33.65 | 34.33 | 33.47 | 33.91 | 3,006,731 | +0.20(+0.59%) |
Mar 14, 2013 | 32.46 | 33.72 | 32.06 | 33.71 | 2,956,495 | +1.27(+3.91%) |
Mar 13, 2013 | 32.61 | 32.98 | 32.20 | 32.44 | 1,503,658 | -0.13(-0.40%) |
Mar 12, 2013 | 32.66 | 32.96 | 32.30 | 32.57 | 1,756,894 | -0.16(-0.49%) |
Mar 11, 2013 | 32.51 | 32.99 | 32.13 | 32.73 | 3,164,458 | +0.61(+1.90%) |
Mar 08, 2013 | 31.62 | 32.36 | 31.12 | 32.12 | 2,774,781 | +0.74(+2.36%) |
Mar 07, 2013 | 30.30 | 31.46 | 30.08 | 31.38 | 4,359,318 | +1.01(+3.33%) |
Mar 06, 2013 | 30.31 | 30.52 | 30.00 | 30.37 | 2,563,721 | +0.16(+0.53%) |
Mar 05, 2013 | 30.29 | 30.74 | 29.78 | 30.21 | 3,091,551 | +0.21(+0.70%) |
Mar 04, 2013 | 30.12 | 30.72 | 29.59 | 30.00 | 3,380,648 | -0.64(-2.09%) |
Mar 01, 2013 | 31.96 | 31.97 | 30.38 | 30.64 | 3,317,008 | -1.51(-4.70%) |
Feb 28, 2013 | 31.92 | 32.61 | 31.87 | 32.15 | 1,724,718 | -0.02(-0.06%) |
Feb 27, 2013 | 31.25 | 32.33 | 31.24 | 32.17 | 1,536,105 | +0.76(+2.42%) |
Feb 26, 2013 | 31.33 | 31.50 | 30.65 | 31.41 | 1,443,197 | +0.25(+0.80%) |
Feb 25, 2013 | 32.91 | 32.93 | 31.15 | 31.16 | 2,803,511 | -1.35(-4.15%) |
Feb 22, 2013 | 32.92 | 32.92 | 32.19 | 32.51 | 2,529,288 | -0.15(-0.46%) |
Feb 21, 2013 | 32.69 | 33.30 | 32.54 | 32.66 | 2,287,057 | -0.29(-0.88%) |
Feb 20, 2013 | 34.24 | 34.24 | 32.88 | 32.95 | 2,133,135 | -1.43(-4.16%) |
Feb 19, 2013 | 34.08 | 34.50 | 33.76 | 34.38 | 2,361,350 | +0.30(+0.88%) |
Feb 15, 2013 | 34.03 | 34.23 | 33.62 | 34.08 | 4,467,060 | -0.04(-0.12%) |
Feb 14, 2013 | 32.96 | 34.26 | 32.94 | 34.12 | 3,593,622 | +1.11(+3.36%) |
Feb 13, 2013 | 32.60 | 33.36 | 32.55 | 33.01 | 1,695,262 | +0.26(+0.79%) |
Feb 12, 2013 | 32.95 | 33.40 | 32.42 | 32.75 | 3,174,697 | -0.02(-0.06%) |
Feb 11, 2013 | 31.77 | 33.18 | 31.66 | 32.77 | 5,786,041 | +1.04(+3.28%) |
Feb 08, 2013 | 30.92 | 31.89 | 30.83 | 31.73 | 2,368,007 | +0.90(+2.92%) |
Feb 07, 2013 | 31.24 | 31.39 | 30.50 | 30.83 | 1,605,623 | -0.48(-1.53%) |
Feb 06, 2013 | 30.72 | 31.63 | 30.66 | 31.31 | 1,913,383 | +0.52(+1.69%) |
Feb 04, 2013 | 31.09 | 31.55 | 30.72 | 30.79 | 2,626,514 | -0.64(-2.04%) |