Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.16 | 32.55 | 31.82 | 32.10 | 2,536,999 | -0.05(-0.16%) |
Apr 29, 2013 | 32.47 | 32.67 | 32.08 | 32.16 | 1,428,867 | -0.27(-0.84%) |
Apr 26, 2013 | 32.39 | 32.71 | 32.19 | 32.43 | 1,141,606 | +0.09(+0.27%) |
Apr 25, 2013 | 32.17 | 32.75 | 31.98 | 32.34 | 2,270,021 | +0.37(+1.16%) |
Apr 24, 2013 | 32.40 | 32.73 | 31.73 | 31.97 | 2,228,266 | -0.41(-1.28%) |
Apr 23, 2013 | 32.36 | 32.73 | 31.96 | 32.39 | 1,653,128 | +0.36(+1.13%) |
Apr 22, 2013 | 32.22 | 32.34 | 31.41 | 32.02 | 1,045,832 | -0.14(-0.44%) |
Apr 19, 2013 | 30.98 | 32.20 | 30.85 | 32.16 | 1,206,671 | +1.23(+3.99%) |
Apr 18, 2013 | 30.79 | 30.96 | 30.51 | 30.93 | 1,483,118 | +0.24(+0.78%) |
Apr 17, 2013 | 30.91 | 30.91 | 30.20 | 30.69 | 1,528,758 | -0.61(-1.94%) |
Apr 16, 2013 | 30.75 | 31.33 | 30.75 | 31.30 | 1,927,228 | +0.91(+2.99%) |
Apr 15, 2013 | 32.24 | 32.30 | 30.35 | 30.39 | 2,880,607 | -1.98(-6.13%) |
Apr 12, 2013 | 31.85 | 32.79 | 31.72 | 32.38 | 2,167,845 | +0.46(+1.44%) |
Apr 11, 2013 | 31.41 | 32.19 | 31.23 | 31.92 | 753,493 | +0.55(+1.74%) |
Apr 10, 2013 | 30.98 | 31.52 | 30.85 | 31.37 | 1,050,684 | +0.41(+1.34%) |
Apr 09, 2013 | 31.15 | 31.18 | 30.80 | 30.96 | 1,093,942 | -0.05(-0.17%) |
Apr 08, 2013 | 30.64 | 31.20 | 30.14 | 31.01 | 1,377,407 | +0.64(+2.09%) |
Apr 05, 2013 | 29.78 | 30.60 | 29.29 | 30.37 | 1,951,173 | +0.16(+0.53%) |
Apr 04, 2013 | 30.51 | 30.66 | 29.80 | 30.21 | 1,794,763 | -0.29(-0.95%) |
Apr 03, 2013 | 31.50 | 31.57 | 30.21 | 30.51 | 1,869,716 | -0.97(-3.08%) |
Apr 02, 2013 | 32.20 | 32.55 | 31.34 | 31.48 | 1,444,601 | -0.49(-1.52%) |
Apr 01, 2013 | 32.94 | 32.96 | 31.86 | 31.96 | 1,012,920 | -1.06(-3.21%) |
Mar 28, 2013 | 32.49 | 33.06 | 32.43 | 33.02 | 916,460 | +0.61(+1.88%) |
Mar 27, 2013 | 32.29 | 32.47 | 32.04 | 32.41 | 691,985 | +0.01(+0.03%) |
Mar 26, 2013 | 32.76 | 32.81 | 31.84 | 32.40 | 1,619,565 | -0.34(-1.02%) |
Mar 25, 2013 | 32.64 | 33.05 | 32.30 | 32.74 | 1,076,764 | +0.38(+1.17%) |
Mar 22, 2013 | 32.25 | 32.53 | 32.07 | 32.36 | 676,923 | +0.34(+1.07%) |
Mar 21, 2013 | 33.66 | 33.66 | 31.94 | 32.01 | 1,727,670 | -1.22(-3.66%) |
Mar 20, 2013 | 32.41 | 33.33 | 32.37 | 33.23 | 1,473,439 | +1.15(+3.57%) |
Mar 19, 2013 | 32.17 | 32.31 | 31.53 | 32.09 | 1,194,580 | +0.10(+0.30%) |
Mar 18, 2013 | 31.63 | 32.26 | 31.50 | 31.99 | 1,191,218 | -0.08(-0.25%) |
Mar 15, 2013 | 32.08 | 32.25 | 31.79 | 32.07 | 2,134,807 | +0.02(+0.06%) |
Mar 14, 2013 | 31.79 | 32.06 | 31.62 | 32.05 | 925,375 | +0.33(+1.03%) |
Mar 13, 2013 | 31.39 | 31.76 | 31.25 | 31.72 | 1,221,972 | +0.33(+1.04%) |
Mar 12, 2013 | 31.64 | 31.71 | 31.13 | 31.40 | 1,207,359 | -0.23(-0.73%) |
Mar 11, 2013 | 31.81 | 31.91 | 31.37 | 31.63 | 1,190,660 | -0.15(-0.47%) |
Mar 08, 2013 | 31.87 | 32.06 | 31.55 | 31.78 | 711,532 | +0.15(+0.47%) |
Mar 07, 2013 | 31.73 | 31.74 | 31.22 | 31.63 | 1,299,633 | -0.17(-0.53%) |
Mar 06, 2013 | 31.30 | 31.84 | 31.26 | 31.79 | 1,965,296 | +0.50(+1.61%) |
Mar 05, 2013 | 30.88 | 31.29 | 30.80 | 31.29 | 1,072,158 | +0.49(+1.58%) |
Mar 04, 2013 | 30.15 | 30.86 | 30.06 | 30.81 | 982,345 | +0.49(+1.60%) |
Mar 01, 2013 | 30.18 | 30.44 | 29.56 | 30.32 | 1,686,798 | -0.16(-0.52%) |
Feb 28, 2013 | 30.62 | 30.75 | 30.36 | 30.48 | 1,186,025 | +0.00(+0.00%) |
Feb 27, 2013 | 29.84 | 30.78 | 29.80 | 30.48 | 1,007,714 | +0.57(+1.92%) |
Feb 26, 2013 | 29.45 | 30.00 | 29.11 | 29.91 | 1,409,479 | -0.20(-0.67%) |
Feb 22, 2013 | 29.55 | 30.12 | 29.46 | 30.11 | 1,279,831 | +0.63(+2.12%) |
Feb 21, 2013 | 28.77 | 29.54 | 28.69 | 29.48 | 2,657,154 | +0.76(+2.64%) |
Feb 20, 2013 | 29.88 | 30.04 | 28.68 | 28.72 | 1,970,162 | -1.18(-3.95%) |
Feb 19, 2013 | 30.12 | 30.33 | 29.61 | 29.91 | 2,104,788 | -0.11(-0.38%) |
Feb 15, 2013 | 30.21 | 30.23 | 29.84 | 30.02 | 1,386,248 | -0.17(-0.56%) |
Feb 14, 2013 | 30.45 | 30.52 | 30.04 | 30.19 | 1,352,562 | -0.35(-1.16%) |
Feb 13, 2013 | 30.70 | 31.43 | 30.30 | 30.54 | 2,863,310 | +0.02(+0.06%) |
Feb 12, 2013 | 29.91 | 30.53 | 29.75 | 30.52 | 1,792,613 | +0.93(+3.13%) |
Feb 11, 2013 | 29.68 | 29.77 | 29.45 | 29.60 | 1,361,311 | -0.05(-0.18%) |
Feb 08, 2013 | 29.34 | 29.66 | 29.28 | 29.65 | 967,598 | +0.32(+1.08%) |
Feb 07, 2013 | 29.28 | 29.44 | 28.79 | 29.33 | 2,250,622 | +0.40(+1.37%) |
Feb 06, 2013 | 28.57 | 29.11 | 28.50 | 28.94 | 3,172,942 | +0.33(+1.14%) |
Feb 04, 2013 | 28.95 | 29.16 | 28.48 | 28.61 | 1,645,195 | -0.59(-2.02%) |