Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.34 | 33.15 | 32.14 | 32.40 | 21,982,530 | +0.09(+0.27%) |
Apr 29, 2013 | 32.30 | 32.46 | 31.58 | 32.32 | 17,898,282 | +0.34(+1.08%) |
Apr 26, 2013 | 32.07 | 33.08 | 31.92 | 31.97 | 32,649,642 | -1.10(-3.33%) |
Apr 25, 2013 | 32.65 | 33.37 | 32.49 | 33.08 | 35,155,468 | +0.53(+1.63%) |
Apr 24, 2013 | 31.81 | 32.76 | 31.81 | 32.54 | 30,230,464 | +0.77(+2.41%) |
Apr 23, 2013 | 30.74 | 31.87 | 30.21 | 31.78 | 33,986,740 | +1.57(+5.21%) |
Apr 22, 2013 | 30.42 | 30.46 | 29.88 | 30.21 | 11,605,930 | -0.21(-0.69%) |
Apr 19, 2013 | 30.29 | 30.49 | 29.99 | 30.42 | 13,142,472 | +0.42(+1.41%) |
Apr 18, 2013 | 30.31 | 30.54 | 29.77 | 29.99 | 15,647,768 | -0.17(-0.57%) |
Apr 17, 2013 | 30.59 | 30.71 | 30.05 | 30.17 | 20,734,946 | -0.78(-2.53%) |
Apr 16, 2013 | 30.62 | 31.00 | 30.57 | 30.95 | 16,291,719 | +0.77(+2.54%) |
Apr 15, 2013 | 31.14 | 31.34 | 30.06 | 30.18 | 20,579,718 | -1.21(-3.86%) |
Apr 12, 2013 | 31.43 | 31.54 | 31.05 | 31.39 | 14,620,019 | -0.24(-0.77%) |
Apr 11, 2013 | 31.38 | 31.82 | 31.13 | 31.64 | 16,049,016 | +0.27(+0.85%) |
Apr 10, 2013 | 31.08 | 31.61 | 30.86 | 31.37 | 20,089,304 | +0.37(+1.19%) |
Apr 09, 2013 | 31.25 | 31.30 | 30.85 | 31.00 | 22,358,326 | -0.36(-1.15%) |
Apr 08, 2013 | 30.30 | 31.38 | 30.05 | 31.36 | 34,926,104 | +1.15(+3.81%) |
Apr 05, 2013 | 29.00 | 30.28 | 28.87 | 30.21 | 25,943,634 | +0.73(+2.47%) |
Apr 04, 2013 | 29.66 | 30.20 | 29.33 | 29.49 | 21,225,002 | -0.12(-0.40%) |
Apr 03, 2013 | 30.53 | 30.66 | 29.52 | 29.60 | 27,726,192 | -0.91(-2.97%) |
Apr 02, 2013 | 30.02 | 30.65 | 29.97 | 30.51 | 17,118,114 | +0.60(+2.01%) |
Apr 01, 2013 | 30.35 | 30.57 | 29.78 | 29.91 | 14,060,113 | -0.46(-1.52%) |
Mar 28, 2013 | 29.94 | 30.45 | 29.88 | 30.37 | 21,504,148 | +0.45(+1.49%) |
Mar 27, 2013 | 29.85 | 30.03 | 29.63 | 29.92 | 14,631,711 | -0.15(-0.49%) |
Mar 26, 2013 | 29.78 | 30.14 | 29.69 | 30.07 | 14,514,870 | +0.58(+1.96%) |
Mar 25, 2013 | 29.73 | 30.00 | 29.31 | 29.49 | 21,033,338 | -0.07(-0.24%) |
Mar 22, 2013 | 29.65 | 29.81 | 29.44 | 29.56 | 16,011,034 | -0.01(-0.03%) |
Mar 21, 2013 | 29.75 | 29.79 | 29.47 | 29.57 | 20,662,650 | -0.39(-1.31%) |
Mar 20, 2013 | 30.21 | 30.29 | 29.91 | 29.96 | 13,267,510 | -0.06(-0.21%) |
Mar 19, 2013 | 30.25 | 30.36 | 29.56 | 30.03 | 19,994,620 | -0.17(-0.57%) |
Mar 18, 2013 | 30.01 | 30.40 | 29.87 | 30.20 | 17,517,584 | -0.29(-0.95%) |
Mar 15, 2013 | 30.34 | 30.57 | 30.17 | 30.49 | 20,726,440 | -0.04(-0.13%) |
Mar 14, 2013 | 30.53 | 30.69 | 30.36 | 30.53 | 15,796,927 | +0.10(+0.33%) |
Mar 13, 2013 | 30.68 | 30.85 | 30.33 | 30.42 | 16,268,280 | -0.17(-0.56%) |
Mar 12, 2013 | 30.73 | 30.98 | 30.39 | 30.60 | 18,176,156 | -0.28(-0.91%) |
Mar 11, 2013 | 31.00 | 31.06 | 30.73 | 30.88 | 17,009,868 | -0.09(-0.28%) |
Mar 08, 2013 | 30.73 | 31.13 | 30.63 | 30.96 | 22,320,024 | +0.45(+1.46%) |
Mar 07, 2013 | 30.21 | 30.79 | 30.20 | 30.52 | 20,105,424 | +0.44(+1.46%) |
Mar 06, 2013 | 30.14 | 30.29 | 29.92 | 30.08 | 20,027,752 | +0.16(+0.52%) |
Mar 05, 2013 | 29.95 | 30.43 | 29.89 | 29.92 | 22,629,624 | +0.14(+0.47%) |
Mar 04, 2013 | 29.56 | 29.85 | 29.34 | 29.78 | 13,907,028 | +0.17(+0.58%) |
Mar 01, 2013 | 29.31 | 29.74 | 29.06 | 29.61 | 17,804,556 | -0.13(-0.42%) |
Feb 28, 2013 | 29.64 | 30.09 | 29.52 | 29.74 | 21,002,362 | +0.19(+0.64%) |
Feb 27, 2013 | 29.52 | 29.65 | 29.25 | 29.55 | 19,534,322 | +0.06(+0.21%) |
Feb 26, 2013 | 29.31 | 29.56 | 28.70 | 29.49 | 35,764,648 | -0.59(-1.98%) |
Feb 22, 2013 | 30.74 | 30.93 | 29.62 | 30.08 | 60,861,392 | +0.92(+3.14%) |
Feb 21, 2013 | 29.23 | 29.42 | 28.81 | 29.17 | 31,319,754 | -0.23(-0.77%) |
Feb 20, 2013 | 30.20 | 30.26 | 29.34 | 29.39 | 25,397,684 | -0.81(-2.67%) |
Feb 19, 2013 | 30.01 | 30.46 | 29.81 | 30.20 | 20,244,568 | +0.20(+0.65%) |
Feb 15, 2013 | 30.75 | 30.75 | 29.98 | 30.00 | 26,292,926 | -0.67(-2.19%) |
Feb 14, 2013 | 30.23 | 30.71 | 30.12 | 30.68 | 23,419,404 | +0.27(+0.87%) |
Feb 13, 2013 | 30.46 | 30.65 | 30.17 | 30.41 | 21,134,178 | +0.19(+0.62%) |
Feb 12, 2013 | 30.90 | 31.21 | 30.12 | 30.22 | 32,821,442 | -0.64(-2.08%) |
Feb 11, 2013 | 30.42 | 30.95 | 30.24 | 30.86 | 18,191,156 | +0.52(+1.70%) |
Feb 08, 2013 | 30.32 | 30.53 | 30.13 | 30.35 | 16,761,350 | +0.12(+0.39%) |
Feb 07, 2013 | 30.39 | 30.46 | 29.78 | 30.23 | 17,331,718 | -0.09(-0.28%) |
Feb 06, 2013 | 30.11 | 30.51 | 29.98 | 30.32 | 18,192,170 | +0.44(+1.47%) |
Feb 04, 2013 | 30.16 | 30.23 | 29.85 | 29.88 | 23,995,680 | -0.52(-1.72%) |