Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.68 | 32.74 | 32.16 | 32.16 | 28,854,886 | -0.56(-1.71%) |
Apr 29, 2013 | 32.77 | 32.93 | 32.66 | 32.72 | 16,623,933 | -0.03(-0.10%) |
Apr 26, 2013 | 32.84 | 32.90 | 32.40 | 32.76 | 15,511,471 | +0.36(+1.10%) |
Apr 25, 2013 | 32.81 | 32.85 | 32.35 | 32.40 | 23,315,392 | -0.41(-1.25%) |
Apr 24, 2013 | 33.31 | 33.39 | 32.76 | 32.81 | 22,717,536 | -0.47(-1.40%) |
Apr 23, 2013 | 32.81 | 33.32 | 32.80 | 33.28 | 25,798,002 | +0.49(+1.48%) |
Apr 22, 2013 | 32.47 | 32.79 | 32.29 | 32.79 | 20,845,548 | +0.29(+0.91%) |
Apr 19, 2013 | 32.07 | 32.50 | 31.93 | 32.50 | 18,567,442 | +0.64(+2.00%) |
Apr 18, 2013 | 32.07 | 32.15 | 31.82 | 31.86 | 16,472,361 | -0.14(-0.43%) |
Apr 17, 2013 | 31.97 | 32.10 | 31.76 | 32.00 | 17,209,968 | -0.14(-0.43%) |
Apr 16, 2013 | 31.92 | 32.20 | 31.82 | 32.14 | 14,888,705 | +0.34(+1.08%) |
Apr 15, 2013 | 32.09 | 32.51 | 31.79 | 31.79 | 22,430,408 | -0.44(-1.38%) |
Apr 12, 2013 | 31.94 | 32.25 | 31.92 | 32.24 | 14,708,301 | -0.07(-0.21%) |
Apr 11, 2013 | 31.94 | 32.51 | 31.94 | 32.31 | 25,628,654 | +0.25(+0.79%) |
Apr 10, 2013 | 31.42 | 32.14 | 31.33 | 32.05 | 27,377,394 | +0.91(+2.92%) |
Apr 09, 2013 | 31.29 | 31.44 | 31.03 | 31.14 | 15,464,542 | +0.02(+0.07%) |
Apr 08, 2013 | 30.86 | 31.12 | 30.77 | 31.12 | 14,837,308 | +0.24(+0.78%) |
Apr 05, 2013 | 30.82 | 30.95 | 30.72 | 30.88 | 18,415,306 | -0.13(-0.42%) |
Apr 04, 2013 | 31.06 | 31.40 | 30.80 | 31.01 | 20,410,364 | -0.03(-0.09%) |
Apr 03, 2013 | 30.79 | 31.59 | 30.79 | 31.04 | 37,807,048 | +0.31(+1.00%) |
Apr 02, 2013 | 30.46 | 30.79 | 30.40 | 30.73 | 18,686,236 | +0.38(+1.26%) |
Apr 01, 2013 | 30.11 | 30.36 | 29.95 | 30.35 | 14,472,063 | +0.10(+0.34%) |
Mar 28, 2013 | 30.14 | 30.32 | 30.08 | 30.25 | 24,328,102 | +0.07(+0.23%) |
Mar 27, 2013 | 30.20 | 30.28 | 30.05 | 30.18 | 16,030,804 | -0.20(-0.65%) |
Mar 26, 2013 | 30.08 | 30.38 | 30.04 | 30.38 | 17,702,358 | +0.48(+1.60%) |
Mar 25, 2013 | 30.08 | 30.11 | 29.77 | 29.90 | 19,167,948 | -0.14(-0.48%) |
Mar 22, 2013 | 30.01 | 30.19 | 29.97 | 30.04 | 14,589,660 | +0.08(+0.25%) |
Mar 21, 2013 | 30.13 | 30.23 | 29.94 | 29.97 | 17,396,026 | -0.23(-0.75%) |
Mar 20, 2013 | 30.11 | 30.31 | 30.03 | 30.19 | 21,881,784 | +0.29(+0.96%) |
Mar 19, 2013 | 29.91 | 30.00 | 29.84 | 29.91 | 22,655,932 | +0.05(+0.16%) |
Mar 18, 2013 | 29.96 | 30.07 | 29.82 | 29.86 | 17,707,420 | -0.31(-1.04%) |
Mar 15, 2013 | 29.99 | 30.17 | 29.97 | 30.17 | 35,579,492 | -0.12(-0.41%) |
Mar 14, 2013 | 30.60 | 30.62 | 29.84 | 30.30 | 37,840,940 | -0.22(-0.72%) |
Mar 13, 2013 | 30.48 | 30.61 | 30.44 | 30.51 | 26,195,970 | -0.31(-1.00%) |
Mar 12, 2013 | 29.88 | 31.08 | 30.71 | 30.82 | 81,846,224 | +0.94(+3.16%) |
Mar 11, 2013 | 29.39 | 29.88 | 29.34 | 29.88 | 56,465,912 | +0.47(+1.61%) |
Mar 08, 2013 | 29.70 | 29.77 | 29.37 | 29.41 | 42,778,280 | -0.21(-0.69%) |
Mar 07, 2013 | 29.99 | 30.06 | 29.49 | 29.61 | 20,082,166 | -0.28(-0.94%) |
Mar 06, 2013 | 29.63 | 29.93 | 29.47 | 29.89 | 26,914,320 | +0.29(+0.99%) |
Mar 05, 2013 | 29.84 | 29.87 | 29.49 | 29.60 | 22,092,616 | -0.06(-0.21%) |
Mar 04, 2013 | 29.37 | 29.67 | 29.26 | 29.66 | 20,695,080 | +0.49(+1.67%) |
Mar 01, 2013 | 28.97 | 29.20 | 28.97 | 29.17 | 21,656,668 | -0.07(-0.23%) |
Feb 28, 2013 | 29.50 | 29.54 | 29.24 | 29.24 | 20,772,286 | -0.16(-0.56%) |
Feb 27, 2013 | 28.93 | 29.53 | 28.93 | 29.41 | 18,889,926 | +0.38(+1.30%) |
Feb 26, 2013 | 29.25 | 29.29 | 28.81 | 29.03 | 20,320,176 | -0.38(-1.28%) |
Feb 22, 2013 | 29.14 | 29.61 | 29.10 | 29.41 | 22,497,794 | +0.32(+1.11%) |
Feb 21, 2013 | 29.08 | 29.13 | 28.93 | 29.08 | 17,279,128 | -0.11(-0.38%) |
Feb 20, 2013 | 28.99 | 29.25 | 28.89 | 29.19 | 24,552,844 | +0.30(+1.04%) |
Feb 19, 2013 | 28.47 | 28.89 | 28.45 | 28.89 | 19,444,078 | +0.55(+1.93%) |
Feb 15, 2013 | 28.37 | 28.40 | 28.22 | 28.34 | 22,767,820 | +0.16(+0.56%) |
Feb 14, 2013 | 28.08 | 28.21 | 27.94 | 28.19 | 23,866,930 | +0.03(+0.10%) |
Feb 13, 2013 | 28.34 | 28.39 | 28.06 | 28.16 | 23,101,310 | -0.21(-0.72%) |
Feb 12, 2013 | 28.31 | 28.45 | 28.15 | 28.37 | 14,608,005 | +0.05(+0.17%) |
Feb 11, 2013 | 28.19 | 28.40 | 28.12 | 28.32 | 16,676,172 | +0.14(+0.49%) |
Feb 08, 2013 | 28.10 | 28.18 | 28.02 | 28.18 | 21,425,102 | +0.12(+0.44%) |
Feb 07, 2013 | 28.13 | 28.26 | 27.98 | 28.06 | 23,636,428 | -0.06(-0.22%) |
Feb 06, 2013 | 28.30 | 28.37 | 28.04 | 28.12 | 25,402,858 | +0.16(+0.59%) |
Feb 04, 2013 | 28.32 | 28.51 | 27.94 | 27.95 | 42,976,172 | -0.67(-2.34%) |