Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.11 | 32.45 | 32.02 | 32.42 | 996,282 | +0.31(+0.96%) |
Apr 29, 2013 | 31.96 | 32.16 | 31.90 | 32.11 | 913,899 | +0.39(+1.22%) |
Apr 26, 2013 | 31.78 | 31.92 | 31.72 | 31.72 | 1,239,730 | -0.20(-0.62%) |
Apr 25, 2013 | 31.86 | 32.05 | 31.79 | 31.92 | 1,404,215 | +0.24(+0.77%) |
Apr 24, 2013 | 31.49 | 31.78 | 31.45 | 31.68 | 1,113,780 | +0.26(+0.83%) |
Apr 23, 2013 | 31.18 | 31.48 | 31.18 | 31.42 | 1,199,869 | +0.14(+0.46%) |
Apr 22, 2013 | 31.30 | 31.32 | 31.06 | 31.27 | 1,010,096 | -0.04(-0.13%) |
Apr 19, 2013 | 31.26 | 31.32 | 31.16 | 31.31 | 950,547 | +0.42(+1.37%) |
Apr 18, 2013 | 31.02 | 31.05 | 30.72 | 30.89 | 1,600,377 | +0.06(+0.19%) |
Apr 17, 2013 | 31.08 | 31.08 | 30.69 | 30.83 | 1,961,883 | -0.54(-1.74%) |
Apr 16, 2013 | 31.19 | 31.41 | 31.10 | 31.38 | 1,014,514 | +0.62(+2.01%) |
Apr 15, 2013 | 31.19 | 31.26 | 30.76 | 30.76 | 1,026,464 | -0.81(-2.57%) |
Apr 12, 2013 | 31.55 | 31.61 | 31.32 | 31.57 | 1,180,718 | -0.14(-0.46%) |
Apr 11, 2013 | 31.74 | 31.81 | 31.64 | 31.71 | 1,247,907 | -0.05(-0.15%) |
Apr 10, 2013 | 31.74 | 31.94 | 31.70 | 31.76 | 1,019,131 | +0.20(+0.64%) |
Apr 09, 2013 | 31.34 | 31.69 | 31.25 | 31.56 | 1,199,196 | +0.24(+0.76%) |
Apr 08, 2013 | 31.17 | 31.34 | 31.11 | 31.32 | 901,246 | +0.02(+0.07%) |
Apr 05, 2013 | 30.87 | 31.42 | 30.74 | 31.30 | 1,707,014 | +0.00(+0.00%) |
Apr 04, 2013 | 31.32 | 31.39 | 31.15 | 31.30 | 2,651,340 | +0.01(+0.02%) |
Apr 03, 2013 | 31.59 | 31.62 | 31.19 | 31.29 | 1,252,810 | -0.38(-1.21%) |
Apr 02, 2013 | 31.80 | 31.81 | 31.64 | 31.67 | 939,705 | +0.02(+0.07%) |
Apr 01, 2013 | 31.90 | 31.93 | 31.57 | 31.65 | 1,960,706 | -0.24(-0.76%) |
Mar 28, 2013 | 31.71 | 31.93 | 31.70 | 31.89 | 963,119 | +0.02(+0.05%) |
Mar 27, 2013 | 31.59 | 31.88 | 31.50 | 31.88 | 1,089,078 | +0.09(+0.27%) |
Mar 26, 2013 | 31.65 | 31.82 | 31.63 | 31.79 | 1,004,670 | +0.38(+1.20%) |
Mar 25, 2013 | 31.69 | 31.72 | 31.30 | 31.41 | 1,393,378 | -0.09(-0.29%) |
Mar 22, 2013 | 31.49 | 31.53 | 31.41 | 31.50 | 1,335,940 | -0.01(-0.02%) |
Mar 21, 2013 | 31.64 | 31.68 | 31.45 | 31.51 | 1,266,884 | -0.23(-0.73%) |
Mar 20, 2013 | 31.74 | 31.82 | 31.70 | 31.74 | 1,441,826 | +0.20(+0.62%) |
Mar 19, 2013 | 31.83 | 31.83 | 31.35 | 31.55 | 1,762,650 | -0.28(-0.89%) |
Mar 18, 2013 | 31.87 | 31.97 | 31.79 | 31.83 | 1,282,912 | -0.38(-1.18%) |
Mar 15, 2013 | 32.31 | 32.31 | 32.16 | 32.21 | 1,296,954 | -0.14(-0.43%) |
Mar 14, 2013 | 32.26 | 32.40 | 32.26 | 32.35 | 1,322,762 | +0.11(+0.34%) |
Mar 13, 2013 | 32.50 | 32.50 | 32.20 | 32.24 | 1,466,599 | -0.29(-0.91%) |
Mar 12, 2013 | 32.73 | 32.76 | 32.50 | 32.53 | 1,334,168 | -0.27(-0.81%) |
Mar 11, 2013 | 32.76 | 32.83 | 32.69 | 32.80 | 1,261,627 | -0.08(-0.25%) |
Mar 08, 2013 | 32.82 | 32.91 | 32.71 | 32.88 | 1,199,523 | +0.29(+0.89%) |
Mar 07, 2013 | 32.52 | 32.64 | 32.48 | 32.59 | 1,108,392 | +0.09(+0.27%) |
Mar 06, 2013 | 32.47 | 32.55 | 32.36 | 32.50 | 728,125 | +0.20(+0.61%) |
Mar 05, 2013 | 32.24 | 32.38 | 32.24 | 32.31 | 1,091,208 | +0.34(+1.07%) |
Mar 04, 2013 | 31.94 | 32.00 | 31.79 | 31.97 | 957,233 | -0.34(-1.06%) |
Mar 01, 2013 | 32.08 | 32.31 | 32.00 | 32.31 | 811,656 | +0.12(+0.38%) |
Feb 28, 2013 | 32.31 | 32.37 | 32.16 | 32.19 | 1,255,459 | -0.03(-0.09%) |
Feb 27, 2013 | 31.93 | 32.27 | 31.87 | 32.22 | 1,493,388 | +0.24(+0.74%) |
Feb 26, 2013 | 31.93 | 32.01 | 31.73 | 31.98 | 1,285,095 | -0.14(-0.45%) |
Feb 22, 2013 | 32.11 | 32.15 | 31.97 | 32.12 | 1,507,798 | +0.16(+0.51%) |
Feb 21, 2013 | 32.00 | 32.02 | 31.79 | 31.96 | 978,829 | -0.24(-0.74%) |
Feb 20, 2013 | 32.65 | 32.65 | 32.19 | 32.20 | 1,244,707 | -0.41(-1.26%) |
Feb 19, 2013 | 32.64 | 32.65 | 32.57 | 32.61 | 1,376,116 | -0.05(-0.16%) |
Feb 15, 2013 | 32.77 | 32.77 | 32.58 | 32.66 | 1,167,779 | -0.13(-0.41%) |
Feb 14, 2013 | 32.64 | 32.79 | 32.60 | 32.79 | 1,237,053 | +0.02(+0.05%) |
Feb 13, 2013 | 32.78 | 32.86 | 32.70 | 32.78 | 1,126,072 | +0.20(+0.60%) |
Feb 12, 2013 | 32.56 | 32.70 | 32.47 | 32.58 | 967,369 | -0.01(-0.04%) |
Feb 11, 2013 | 32.61 | 32.64 | 32.49 | 32.59 | 773,498 | -0.11(-0.33%) |
Feb 08, 2013 | 32.60 | 32.71 | 32.57 | 32.70 | 1,777,910 | +0.15(+0.45%) |
Feb 07, 2013 | 32.78 | 32.78 | 32.37 | 32.55 | 1,345,606 | -0.30(-0.91%) |
Feb 06, 2013 | 32.70 | 32.85 | 32.65 | 32.85 | 940,270 | -0.03(-0.11%) |
Feb 04, 2013 | 33.03 | 33.04 | 32.78 | 32.89 | 2,330,508 | -0.37(-1.11%) |