Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.37 | 35.38 | 34.34 | 35.34 | 25,746,444 | +0.99(+2.89%) |
Apr 29, 2013 | 33.77 | 34.68 | 33.43 | 34.35 | 13,528,918 | +0.83(+2.46%) |
Apr 26, 2013 | 33.49 | 33.75 | 33.49 | 33.52 | 8,377,026 | -0.15(-0.44%) |
Apr 25, 2013 | 33.91 | 34.37 | 33.59 | 33.67 | 12,145,113 | -0.14(-0.42%) |
Apr 24, 2013 | 33.31 | 34.54 | 33.27 | 33.81 | 19,688,296 | +1.02(+3.10%) |
Apr 23, 2013 | 32.59 | 33.03 | 32.21 | 32.79 | 17,144,734 | +0.33(+1.02%) |
Apr 22, 2013 | 32.19 | 32.56 | 31.44 | 32.46 | 31,585,882 | +1.72(+5.59%) |
Apr 19, 2013 | 31.45 | 31.80 | 30.38 | 30.74 | 24,213,942 | -0.41(-1.33%) |
Apr 18, 2013 | 31.21 | 31.70 | 30.63 | 31.16 | 19,144,742 | +0.02(+0.05%) |
Apr 17, 2013 | 32.40 | 32.42 | 30.94 | 31.14 | 21,138,524 | -1.65(-5.04%) |
Apr 16, 2013 | 32.30 | 32.86 | 31.86 | 32.79 | 11,784,624 | +0.85(+2.66%) |
Apr 15, 2013 | 33.12 | 33.22 | 31.85 | 31.94 | 16,318,704 | -1.82(-5.38%) |
Apr 12, 2013 | 33.70 | 33.82 | 33.11 | 33.76 | 11,641,575 | -0.26(-0.75%) |
Apr 11, 2013 | 33.48 | 34.07 | 33.14 | 34.02 | 12,233,771 | +0.64(+1.93%) |
Apr 10, 2013 | 32.35 | 33.61 | 32.34 | 33.37 | 13,268,418 | +1.06(+3.27%) |
Apr 09, 2013 | 31.78 | 32.45 | 31.54 | 32.31 | 10,274,519 | +0.58(+1.82%) |
Apr 08, 2013 | 31.84 | 31.94 | 31.51 | 31.73 | 12,768,294 | -0.16(-0.49%) |
Apr 05, 2013 | 31.38 | 32.00 | 31.23 | 31.89 | 17,081,426 | +0.05(+0.16%) |
Apr 04, 2013 | 32.02 | 32.09 | 31.55 | 31.84 | 12,548,797 | -0.17(-0.54%) |
Apr 03, 2013 | 33.00 | 33.10 | 31.77 | 32.02 | 15,713,473 | -0.94(-2.86%) |
Apr 02, 2013 | 32.99 | 33.37 | 32.70 | 32.96 | 8,358,447 | -0.03(-0.10%) |
Apr 01, 2013 | 33.34 | 33.41 | 32.60 | 32.99 | 8,332,377 | -0.40(-1.19%) |
Mar 28, 2013 | 33.53 | 33.64 | 33.15 | 33.39 | 8,627,748 | -0.21(-0.61%) |
Mar 27, 2013 | 33.02 | 33.78 | 32.74 | 33.59 | 10,036,676 | +0.44(+1.32%) |
Mar 26, 2013 | 32.89 | 33.20 | 32.81 | 33.16 | 13,318,614 | +0.40(+1.21%) |
Mar 25, 2013 | 32.72 | 32.92 | 32.37 | 32.76 | 11,978,243 | +0.40(+1.25%) |
Mar 22, 2013 | 32.66 | 32.97 | 32.22 | 32.35 | 17,848,420 | -0.26(-0.79%) |
Mar 21, 2013 | 32.64 | 33.11 | 32.52 | 32.61 | 13,202,979 | +0.02(+0.08%) |
Mar 20, 2013 | 33.05 | 33.15 | 32.11 | 32.59 | 16,475,282 | -0.15(-0.45%) |
Mar 19, 2013 | 33.68 | 33.82 | 32.08 | 32.73 | 33,612,520 | -0.92(-2.73%) |
Mar 18, 2013 | 34.01 | 34.54 | 33.45 | 33.65 | 16,555,711 | -0.97(-2.79%) |
Mar 15, 2013 | 34.99 | 35.23 | 34.60 | 34.62 | 17,465,344 | -0.53(-1.50%) |
Mar 14, 2013 | 34.67 | 35.23 | 34.40 | 35.15 | 10,509,522 | +0.58(+1.67%) |
Mar 13, 2013 | 34.69 | 35.01 | 34.41 | 34.57 | 9,970,720 | -0.10(-0.29%) |
Mar 12, 2013 | 34.74 | 35.16 | 34.46 | 34.67 | 8,560,839 | -0.03(-0.10%) |
Mar 11, 2013 | 34.62 | 34.92 | 34.37 | 34.70 | 10,949,955 | -0.07(-0.19%) |
Mar 08, 2013 | 34.52 | 34.88 | 34.27 | 34.77 | 13,314,217 | +0.55(+1.62%) |
Mar 07, 2013 | 33.92 | 34.23 | 33.44 | 34.21 | 11,698,270 | +0.50(+1.49%) |
Mar 06, 2013 | 34.25 | 34.25 | 33.34 | 33.71 | 8,000,984 | -0.17(-0.49%) |
Mar 05, 2013 | 33.17 | 33.89 | 33.05 | 33.87 | 10,985,086 | +0.86(+2.60%) |
Mar 04, 2013 | 33.21 | 33.46 | 32.65 | 33.02 | 11,109,219 | -0.45(-1.35%) |
Mar 01, 2013 | 33.91 | 34.07 | 33.33 | 33.47 | 11,607,030 | -0.72(-2.12%) |
Feb 28, 2013 | 33.94 | 34.58 | 33.94 | 34.19 | 11,830,693 | +0.20(+0.58%) |
Feb 27, 2013 | 33.03 | 34.10 | 33.00 | 33.99 | 11,143,657 | +0.64(+1.93%) |
Feb 26, 2013 | 32.96 | 33.51 | 32.52 | 33.35 | 11,961,522 | +0.53(+1.61%) |
Feb 25, 2013 | 34.10 | 34.39 | 32.74 | 32.82 | 11,875,103 | -1.04(-3.07%) |
Feb 22, 2013 | 33.70 | 33.93 | 33.21 | 33.86 | 11,030,210 | +0.28(+0.83%) |
Feb 21, 2013 | 34.07 | 34.12 | 33.16 | 33.58 | 22,703,750 | -0.70(-2.04%) |
Feb 20, 2013 | 35.30 | 35.38 | 34.22 | 34.28 | 19,052,020 | -0.98(-2.78%) |
Feb 19, 2013 | 35.86 | 36.21 | 35.08 | 35.26 | 18,634,348 | +0.09(+0.26%) |
Feb 15, 2013 | 35.42 | 35.58 | 34.79 | 35.17 | 23,545,872 | -0.51(-1.43%) |
Feb 14, 2013 | 33.54 | 36.21 | 33.54 | 35.68 | 31,779,360 | +2.04(+6.07%) |
Feb 13, 2013 | 33.63 | 33.85 | 33.47 | 33.64 | 7,296,073 | +0.11(+0.32%) |
Feb 12, 2013 | 33.76 | 33.89 | 33.47 | 33.53 | 6,798,354 | -0.13(-0.39%) |
Feb 11, 2013 | 33.97 | 34.13 | 33.55 | 33.66 | 10,709,509 | -0.32(-0.95%) |
Feb 08, 2013 | 33.66 | 34.06 | 33.61 | 33.98 | 9,716,455 | +0.35(+1.05%) |
Feb 07, 2013 | 33.29 | 33.63 | 33.07 | 33.63 | 11,595,849 | +0.43(+1.29%) |
Feb 06, 2013 | 33.44 | 33.69 | 32.58 | 33.20 | 18,100,528 | -0.45(-1.35%) |
Feb 04, 2013 | 33.52 | 33.80 | 33.40 | 33.66 | 14,246,393 | -0.18(-0.54%) |