Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.56 | 29.61 | 28.52 | 29.42 | 0 | +0.85(+2.97%) |
Apr 29, 2013 | 28.27 | 28.67 | 28.21 | 28.57 | 11,264,132 | +0.44(+1.57%) |
Apr 26, 2013 | 27.83 | 28.28 | 27.85 | 28.13 | 14,114,464 | +0.28(+0.99%) |
Apr 25, 2013 | 28.51 | 28.95 | 27.83 | 27.85 | 19,967,564 | -0.26(-0.94%) |
Apr 24, 2013 | 29.51 | 29.60 | 28.04 | 28.12 | 0 | -1.39(-4.71%) |
Apr 23, 2013 | 30.44 | 30.50 | 29.45 | 29.51 | 19,467,178 | -0.78(-2.56%) |
Apr 22, 2013 | 30.94 | 31.12 | 30.15 | 30.28 | 10,912,919 | -0.50(-1.64%) |
Apr 19, 2013 | 31.91 | 31.94 | 30.74 | 30.79 | 12,921,122 | -1.21(-3.79%) |
Apr 18, 2013 | 32.34 | 32.36 | 31.92 | 32.00 | 5,380,258 | -0.21(-0.66%) |
Apr 17, 2013 | 32.77 | 32.77 | 32.08 | 32.21 | 10,993,461 | -0.76(-2.31%) |
Apr 16, 2013 | 33.42 | 33.69 | 32.96 | 32.97 | 9,859,699 | -0.20(-0.59%) |
Apr 15, 2013 | 34.28 | 34.28 | 33.16 | 33.17 | 9,389,515 | -1.13(-3.31%) |
Apr 12, 2013 | 34.31 | 34.40 | 33.65 | 34.30 | 10,101,183 | -0.95(-2.70%) |
Apr 11, 2013 | 34.73 | 35.28 | 34.62 | 35.26 | 5,937,733 | +0.62(+1.78%) |
Apr 10, 2013 | 33.97 | 34.94 | 33.85 | 34.64 | 4,416,654 | +0.85(+2.53%) |
Apr 09, 2013 | 33.88 | 34.11 | 33.46 | 33.79 | 2,369,662 | -0.08(-0.23%) |
Apr 08, 2013 | 33.43 | 33.86 | 33.24 | 33.86 | 2,631,155 | +0.42(+1.26%) |
Apr 05, 2013 | 33.40 | 33.50 | 32.76 | 33.44 | 4,216,994 | -0.37(-1.10%) |
Apr 04, 2013 | 34.00 | 34.18 | 33.60 | 33.81 | 3,552,215 | -0.20(-0.59%) |
Apr 03, 2013 | 34.63 | 34.70 | 33.98 | 34.01 | 4,011,012 | -0.65(-1.89%) |
Apr 02, 2013 | 34.91 | 35.36 | 34.62 | 34.67 | 3,353,790 | -0.17(-0.50%) |
Apr 01, 2013 | 34.75 | 35.05 | 34.63 | 34.84 | 3,899,604 | +0.05(+0.16%) |
Mar 28, 2013 | 33.71 | 34.84 | 33.63 | 34.79 | 6,216,091 | +1.09(+3.25%) |
Mar 27, 2013 | 33.75 | 34.02 | 33.63 | 33.69 | 4,123,304 | -0.19(-0.55%) |
Mar 26, 2013 | 34.05 | 34.24 | 33.80 | 33.88 | 3,141,024 | +0.10(+0.31%) |
Mar 25, 2013 | 34.10 | 34.36 | 33.61 | 33.77 | 6,028,067 | -0.23(-0.68%) |
Mar 22, 2013 | 34.69 | 34.80 | 33.81 | 34.00 | 8,878,917 | -0.56(-1.63%) |
Mar 21, 2013 | 34.90 | 34.91 | 34.52 | 34.57 | 4,009,357 | -0.67(-1.89%) |
Mar 20, 2013 | 35.32 | 35.49 | 35.08 | 35.23 | 2,894,503 | +0.23(+0.66%) |
Mar 19, 2013 | 35.30 | 35.54 | 34.79 | 35.00 | 2,819,917 | -0.23(-0.66%) |
Mar 18, 2013 | 35.34 | 35.54 | 35.01 | 35.23 | 3,000,978 | -0.34(-0.96%) |
Mar 15, 2013 | 35.62 | 35.88 | 35.52 | 35.58 | 6,621,090 | -0.15(-0.41%) |
Mar 14, 2013 | 36.00 | 36.05 | 35.56 | 35.72 | 3,758,063 | -0.23(-0.64%) |
Mar 13, 2013 | 35.98 | 35.98 | 35.47 | 35.95 | 4,155,707 | +0.08(+0.22%) |
Mar 12, 2013 | 36.19 | 36.20 | 35.66 | 35.87 | 2,575,442 | -0.35(-0.96%) |
Mar 11, 2013 | 35.96 | 36.22 | 35.87 | 36.22 | 3,217,333 | -0.33(-0.91%) |
Mar 08, 2013 | 36.62 | 36.81 | 36.27 | 36.55 | 3,084,452 | -0.01(-0.02%) |
Mar 07, 2013 | 36.60 | 36.70 | 36.33 | 36.56 | 2,220,634 | -0.08(-0.21%) |
Mar 06, 2013 | 36.53 | 36.66 | 36.17 | 36.64 | 3,744,884 | +0.39(+1.08%) |
Mar 05, 2013 | 35.79 | 36.30 | 35.79 | 36.25 | 4,452,562 | +0.57(+1.59%) |
Mar 04, 2013 | 35.32 | 35.73 | 35.05 | 35.68 | 2,831,225 | +0.30(+0.83%) |
Mar 01, 2013 | 34.71 | 35.44 | 34.39 | 35.38 | 3,203,670 | +0.53(+1.52%) |
Feb 28, 2013 | 34.85 | 35.15 | 34.83 | 34.85 | 2,682,928 | -0.19(-0.53%) |
Feb 27, 2013 | 34.56 | 35.20 | 34.37 | 35.04 | 2,635,023 | +0.60(+1.74%) |
Feb 26, 2013 | 34.30 | 34.62 | 34.17 | 34.44 | 3,437,334 | +0.17(+0.50%) |
Feb 25, 2013 | 34.90 | 35.23 | 34.26 | 34.27 | 3,966,628 | -0.41(-1.18%) |
Feb 22, 2013 | 34.27 | 34.70 | 34.23 | 34.68 | 3,353,579 | +0.55(+1.61%) |
Feb 21, 2013 | 34.95 | 34.96 | 34.11 | 34.13 | 3,966,529 | -0.85(-2.44%) |
Feb 20, 2013 | 35.50 | 35.52 | 34.97 | 34.98 | 3,357,035 | -0.58(-1.62%) |
Feb 19, 2013 | 34.94 | 35.62 | 34.77 | 35.56 | 3,954,413 | +0.67(+1.91%) |
Feb 15, 2013 | 34.60 | 35.06 | 34.51 | 34.89 | 4,103,060 | +0.30(+0.88%) |
Feb 14, 2013 | 34.60 | 34.70 | 34.44 | 34.59 | 3,628,045 | -0.09(-0.26%) |
Feb 13, 2013 | 34.72 | 34.89 | 34.46 | 34.68 | 3,479,387 | -0.10(-0.29%) |
Feb 12, 2013 | 35.01 | 35.03 | 34.73 | 34.78 | 3,390,090 | -0.24(-0.67%) |
Feb 11, 2013 | 35.66 | 35.71 | 34.95 | 35.01 | 3,515,154 | -0.73(-2.04%) |
Feb 08, 2013 | 35.86 | 35.97 | 35.46 | 35.74 | 4,977,979 | +0.10(+0.28%) |
Feb 07, 2013 | 34.84 | 35.70 | 34.17 | 35.64 | 11,477,312 | +1.02(+2.94%) |
Feb 06, 2013 | 35.29 | 35.41 | 34.41 | 34.63 | 8,184,261 | -0.68(-1.93%) |
Feb 04, 2013 | 35.80 | 35.88 | 35.31 | 35.31 | 3,610,448 | -0.55(-1.53%) |