Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.04 | 34.06 | 33.69 | 33.80 | 0 | -0.20(-0.59%) |
Apr 29, 2013 | 33.55 | 34.03 | 33.47 | 34.00 | 1,743,349 | +0.27(+0.80%) |
Apr 26, 2013 | 34.12 | 34.20 | 33.73 | 33.73 | 1,893,013 | -0.35(-1.03%) |
Apr 25, 2013 | 33.84 | 34.54 | 33.73 | 34.08 | 1,808,223 | +0.34(+1.02%) |
Apr 24, 2013 | 33.90 | 34.04 | 33.33 | 33.74 | 0 | -0.34(-1.00%) |
Apr 23, 2013 | 33.54 | 34.11 | 33.16 | 34.08 | 2,620,469 | +0.86(+2.60%) |
Apr 22, 2013 | 33.10 | 34.58 | 32.73 | 33.22 | 7,287,000 | +1.09(+3.40%) |
Apr 19, 2013 | 31.66 | 32.20 | 31.44 | 32.13 | 1,953,077 | +0.49(+1.53%) |
Apr 18, 2013 | 31.19 | 31.81 | 31.01 | 31.64 | 1,886,927 | +0.43(+1.37%) |
Apr 17, 2013 | 31.66 | 31.68 | 30.93 | 31.21 | 1,612,631 | -0.42(-1.33%) |
Apr 16, 2013 | 31.34 | 31.67 | 31.25 | 31.64 | 1,014,084 | +0.38(+1.21%) |
Apr 15, 2013 | 31.86 | 32.13 | 31.17 | 31.26 | 1,177,029 | -0.79(-2.47%) |
Apr 12, 2013 | 31.99 | 32.18 | 31.64 | 32.05 | 999,354 | -0.11(-0.34%) |
Apr 11, 2013 | 31.99 | 32.50 | 31.91 | 32.16 | 2,040,987 | +0.25(+0.79%) |
Apr 10, 2013 | 31.42 | 31.93 | 31.26 | 31.91 | 2,390,017 | +0.57(+1.82%) |
Apr 09, 2013 | 30.86 | 31.41 | 30.74 | 31.34 | 1,205,492 | +0.47(+1.53%) |
Apr 08, 2013 | 30.92 | 30.96 | 30.71 | 30.86 | 1,576,085 | -0.06(-0.18%) |
Apr 05, 2013 | 30.59 | 30.93 | 30.38 | 30.92 | 2,553,484 | -0.09(-0.30%) |
Apr 04, 2013 | 30.85 | 31.18 | 30.67 | 31.01 | 1,449,973 | +0.31(+1.00%) |
Apr 03, 2013 | 30.99 | 31.12 | 30.63 | 30.71 | 2,093,759 | -0.26(-0.83%) |
Apr 02, 2013 | 31.14 | 31.14 | 30.83 | 30.96 | 1,410,548 | -0.12(-0.39%) |
Apr 01, 2013 | 31.40 | 31.42 | 30.98 | 31.09 | 1,373,209 | -0.27(-0.86%) |
Mar 28, 2013 | 31.27 | 31.40 | 31.12 | 31.36 | 1,391,454 | +0.19(+0.62%) |
Mar 27, 2013 | 31.21 | 31.36 | 31.08 | 31.16 | 925,370 | -0.11(-0.37%) |
Mar 26, 2013 | 31.14 | 31.30 | 31.01 | 31.28 | 1,380,768 | +0.11(+0.37%) |
Mar 25, 2013 | 31.38 | 31.50 | 30.96 | 31.16 | 1,928,358 | -0.12(-0.39%) |
Mar 22, 2013 | 30.64 | 31.34 | 30.54 | 31.29 | 2,536,072 | +0.68(+2.22%) |
Mar 21, 2013 | 30.11 | 30.74 | 29.99 | 30.61 | 1,614,898 | +0.46(+1.54%) |
Mar 20, 2013 | 29.99 | 30.24 | 29.99 | 30.14 | 1,023,425 | +0.29(+0.98%) |
Mar 19, 2013 | 30.27 | 30.29 | 29.67 | 29.85 | 1,348,968 | -0.28(-0.92%) |
Mar 18, 2013 | 30.02 | 30.24 | 29.83 | 30.13 | 892,881 | -0.11(-0.38%) |
Mar 15, 2013 | 30.00 | 30.45 | 30.00 | 30.24 | 1,782,230 | +0.11(+0.36%) |
Mar 14, 2013 | 29.97 | 30.20 | 29.82 | 30.14 | 1,275,520 | +0.30(+1.00%) |
Mar 13, 2013 | 29.65 | 29.96 | 29.47 | 29.84 | 1,678,229 | -0.24(-0.81%) |
Mar 12, 2013 | 30.01 | 30.13 | 29.75 | 30.08 | 1,412,964 | -0.09(-0.31%) |
Mar 11, 2013 | 29.74 | 30.17 | 29.53 | 30.17 | 2,044,558 | +0.44(+1.46%) |
Mar 08, 2013 | 29.47 | 29.79 | 29.31 | 29.74 | 1,091,165 | +0.44(+1.49%) |
Mar 07, 2013 | 29.19 | 29.59 | 29.18 | 29.30 | 1,303,560 | +0.08(+0.27%) |
Mar 06, 2013 | 29.04 | 29.56 | 29.04 | 29.22 | 2,331,867 | +0.18(+0.61%) |
Mar 05, 2013 | 28.75 | 29.14 | 28.75 | 29.04 | 1,445,465 | +0.44(+1.55%) |
Mar 04, 2013 | 28.55 | 28.79 | 28.55 | 28.60 | 2,008,572 | -0.02(-0.07%) |
Mar 01, 2013 | 28.62 | 28.85 | 28.46 | 28.62 | 3,019,310 | +0.06(+0.22%) |
Feb 28, 2013 | 28.81 | 28.92 | 28.55 | 28.56 | 2,094,265 | -0.36(-1.23%) |
Feb 27, 2013 | 28.55 | 28.99 | 28.54 | 28.92 | 2,123,139 | +0.34(+1.17%) |
Feb 26, 2013 | 28.65 | 28.84 | 28.54 | 28.58 | 2,046,576 | -0.04(-0.15%) |
Feb 25, 2013 | 29.49 | 29.61 | 28.61 | 28.62 | 3,368,468 | -0.73(-2.48%) |
Feb 22, 2013 | 29.51 | 29.60 | 29.15 | 29.35 | 1,632,313 | +0.01(+0.02%) |
Feb 21, 2013 | 29.70 | 29.70 | 29.08 | 29.34 | 2,297,696 | +0.00(+0.00%) |
Feb 20, 2013 | 29.29 | 29.66 | 29.13 | 29.34 | 2,000,362 | +0.15(+0.51%) |
Feb 19, 2013 | 29.07 | 29.21 | 28.77 | 29.19 | 2,451,491 | +0.27(+0.94%) |
Feb 15, 2013 | 29.25 | 29.26 | 28.85 | 28.92 | 2,697,454 | -0.25(-0.86%) |
Feb 14, 2013 | 28.72 | 29.22 | 28.70 | 29.17 | 3,029,531 | +0.33(+1.14%) |
Feb 13, 2013 | 28.71 | 28.94 | 28.49 | 28.84 | 3,280,872 | +0.38(+1.33%) |
Feb 12, 2013 | 28.40 | 28.56 | 28.32 | 28.47 | 3,091,960 | +0.14(+0.50%) |
Feb 11, 2013 | 28.57 | 28.64 | 28.11 | 28.32 | 4,637,002 | -0.11(-0.38%) |
Feb 08, 2013 | 27.73 | 28.43 | 27.66 | 28.43 | 3,717,396 | +0.80(+2.89%) |
Feb 07, 2013 | 27.82 | 27.82 | 27.05 | 27.63 | 2,531,939 | +0.39(+1.44%) |
Feb 06, 2013 | 26.98 | 27.32 | 26.92 | 27.24 | 2,111,086 | +0.53(+1.98%) |
Feb 04, 2013 | 26.71 | 26.85 | 26.58 | 26.71 | 1,932,500 | -0.16(-0.58%) |