Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.59 | 31.59 | 30.98 | 31.32 | 6,324,541 | -0.31(-0.98%) |
Apr 29, 2013 | 31.30 | 31.70 | 31.16 | 31.62 | 4,747,455 | +0.48(+1.54%) |
Apr 26, 2013 | 30.96 | 31.18 | 30.82 | 31.15 | 5,399,519 | +0.18(+0.58%) |
Apr 25, 2013 | 31.26 | 31.27 | 30.88 | 30.97 | 9,555,155 | -0.20(-0.63%) |
Apr 24, 2013 | 31.33 | 31.45 | 31.11 | 31.16 | 8,149,919 | -0.14(-0.46%) |
Apr 23, 2013 | 31.13 | 31.45 | 31.04 | 31.31 | 9,813,157 | +0.32(+1.04%) |
Apr 22, 2013 | 30.99 | 31.08 | 30.91 | 30.98 | 6,451,364 | +0.02(+0.06%) |
Apr 19, 2013 | 31.04 | 31.16 | 30.87 | 30.97 | 6,945,391 | +0.09(+0.28%) |
Apr 18, 2013 | 31.62 | 31.89 | 30.80 | 30.88 | 9,544,319 | -0.60(-1.89%) |
Apr 17, 2013 | 31.59 | 31.69 | 31.32 | 31.48 | 7,293,532 | -0.30(-0.95%) |
Apr 16, 2013 | 31.69 | 31.80 | 31.39 | 31.78 | 5,876,688 | +0.22(+0.68%) |
Apr 15, 2013 | 32.12 | 32.23 | 31.55 | 31.56 | 7,799,855 | -0.61(-1.89%) |
Apr 12, 2013 | 32.10 | 32.23 | 31.86 | 32.17 | 5,330,913 | -0.04(-0.13%) |
Apr 11, 2013 | 32.02 | 32.30 | 31.97 | 32.21 | 7,171,649 | +0.20(+0.62%) |
Apr 10, 2013 | 31.75 | 32.12 | 31.72 | 32.01 | 6,304,246 | +0.40(+1.28%) |
Apr 09, 2013 | 31.50 | 31.83 | 31.39 | 31.61 | 6,179,989 | +0.19(+0.60%) |
Apr 08, 2013 | 31.57 | 31.68 | 31.33 | 31.42 | 7,047,984 | -0.17(-0.55%) |
Apr 05, 2013 | 31.54 | 31.71 | 31.50 | 31.60 | 5,112,287 | -0.28(-0.87%) |
Apr 04, 2013 | 32.07 | 32.38 | 31.81 | 31.88 | 9,578,027 | -0.11(-0.34%) |
Apr 03, 2013 | 32.36 | 32.42 | 31.92 | 31.98 | 7,800,728 | -0.38(-1.18%) |
Apr 02, 2013 | 32.54 | 32.55 | 32.27 | 32.36 | 6,751,930 | -0.04(-0.12%) |
Apr 01, 2013 | 32.48 | 32.65 | 32.32 | 32.40 | 4,606,742 | -0.15(-0.47%) |
Mar 28, 2013 | 32.28 | 32.60 | 32.19 | 32.56 | 5,467,681 | +0.34(+1.06%) |
Mar 27, 2013 | 31.82 | 32.27 | 31.80 | 32.22 | 5,385,945 | +0.19(+0.59%) |
Mar 26, 2013 | 31.84 | 32.06 | 31.75 | 32.03 | 6,021,621 | +0.30(+0.93%) |
Mar 25, 2013 | 31.78 | 31.97 | 31.58 | 31.73 | 6,382,602 | -0.06(-0.20%) |
Mar 22, 2013 | 31.48 | 31.80 | 31.32 | 31.80 | 6,126,227 | +0.39(+1.26%) |
Mar 21, 2013 | 31.18 | 31.48 | 31.14 | 31.40 | 4,607,362 | +0.06(+0.20%) |
Mar 20, 2013 | 31.22 | 31.39 | 31.11 | 31.34 | 5,788,345 | +0.25(+0.79%) |
Mar 19, 2013 | 30.98 | 31.10 | 30.74 | 31.09 | 5,258,517 | +0.21(+0.68%) |
Mar 18, 2013 | 30.91 | 31.05 | 30.77 | 30.88 | 4,035,751 | -0.23(-0.73%) |
Mar 15, 2013 | 31.31 | 31.35 | 30.90 | 31.11 | 7,778,646 | -0.29(-0.93%) |
Mar 14, 2013 | 31.28 | 31.53 | 31.25 | 31.40 | 7,179,618 | +0.19(+0.62%) |
Mar 13, 2013 | 31.04 | 31.27 | 30.99 | 31.21 | 5,894,956 | +0.16(+0.50%) |
Mar 12, 2013 | 31.35 | 31.37 | 30.98 | 31.05 | 8,067,989 | -0.31(-0.99%) |
Mar 11, 2013 | 31.22 | 31.42 | 31.19 | 31.36 | 3,396,284 | +0.04(+0.11%) |
Mar 08, 2013 | 31.19 | 31.42 | 31.07 | 31.32 | 4,831,424 | +0.27(+0.87%) |
Mar 07, 2013 | 31.32 | 31.41 | 31.01 | 31.06 | 5,847,796 | -0.30(-0.97%) |
Mar 06, 2013 | 31.12 | 31.61 | 31.09 | 31.36 | 6,560,006 | +0.08(+0.26%) |
Mar 05, 2013 | 30.72 | 31.36 | 30.59 | 31.28 | 8,608,161 | +0.47(+1.53%) |
Mar 04, 2013 | 30.48 | 30.81 | 30.41 | 30.81 | 8,314,460 | +0.12(+0.41%) |
Mar 01, 2013 | 30.02 | 30.72 | 29.93 | 30.68 | 7,720,464 | +0.58(+1.92%) |
Feb 28, 2013 | 30.17 | 30.28 | 30.00 | 30.10 | 8,090,714 | +0.13(+0.43%) |
Feb 27, 2013 | 29.73 | 30.02 | 29.70 | 29.97 | 11,133,805 | +0.24(+0.81%) |
Feb 26, 2013 | 30.03 | 30.15 | 29.71 | 29.73 | 9,583,241 | -0.15(-0.49%) |
Feb 25, 2013 | 29.98 | 30.24 | 29.88 | 29.88 | 9,132,269 | +0.04(+0.15%) |
Feb 22, 2013 | 29.72 | 30.01 | 29.61 | 29.84 | 7,257,656 | +0.26(+0.87%) |
Feb 21, 2013 | 30.00 | 30.11 | 29.57 | 29.58 | 7,233,534 | -0.50(-1.66%) |
Feb 20, 2013 | 30.37 | 30.39 | 30.07 | 30.08 | 5,012,771 | -0.35(-1.14%) |
Feb 19, 2013 | 30.37 | 30.45 | 30.29 | 30.42 | 4,579,486 | +0.07(+0.22%) |
Feb 15, 2013 | 30.42 | 30.47 | 30.29 | 30.36 | 5,109,358 | +0.00(+0.00%) |
Feb 14, 2013 | 30.42 | 30.75 | 30.24 | 30.36 | 6,931,839 | +0.01(+0.03%) |
Feb 13, 2013 | 30.66 | 30.74 | 30.28 | 30.35 | 5,880,796 | -0.24(-0.77%) |
Feb 12, 2013 | 30.63 | 30.86 | 30.57 | 30.59 | 6,441,919 | -0.02(-0.07%) |
Feb 11, 2013 | 30.67 | 30.75 | 30.51 | 30.61 | 4,131,574 | -0.12(-0.39%) |
Feb 08, 2013 | 30.55 | 30.84 | 30.48 | 30.73 | 4,478,457 | +0.21(+0.69%) |
Feb 07, 2013 | 30.77 | 30.78 | 30.44 | 30.52 | 5,978,794 | -0.33(-1.07%) |
Feb 06, 2013 | 30.59 | 30.88 | 30.53 | 30.85 | 4,920,261 | +0.43(+1.41%) |
Feb 04, 2013 | 30.47 | 30.70 | 30.38 | 30.42 | 5,398,254 | -0.20(-0.67%) |