Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.41 | 31.87 | 31.21 | 31.85 | 2,419,146 | +0.37(+1.18%) |
Apr 29, 2013 | 31.31 | 31.56 | 31.24 | 31.48 | 1,466,828 | +0.32(+1.01%) |
Apr 26, 2013 | 31.24 | 31.34 | 31.16 | 31.17 | 1,436,857 | +0.00(+0.00%) |
Apr 25, 2013 | 31.16 | 31.33 | 31.06 | 31.17 | 2,969,900 | +0.17(+0.56%) |
Apr 24, 2013 | 30.74 | 31.08 | 30.72 | 31.00 | 2,090,095 | +0.27(+0.87%) |
Apr 23, 2013 | 30.90 | 31.08 | 30.50 | 30.73 | 2,819,424 | -0.21(-0.67%) |
Apr 22, 2013 | 31.19 | 31.22 | 30.74 | 30.94 | 3,623,372 | -0.26(-0.83%) |
Apr 19, 2013 | 30.69 | 31.27 | 30.64 | 31.20 | 2,319,476 | +0.47(+1.55%) |
Apr 18, 2013 | 31.03 | 31.09 | 30.65 | 30.72 | 3,152,879 | -0.19(-0.60%) |
Apr 17, 2013 | 31.28 | 31.34 | 30.69 | 30.91 | 3,340,791 | -0.64(-2.04%) |
Apr 16, 2013 | 31.31 | 31.86 | 31.16 | 31.55 | 3,404,363 | +0.37(+1.20%) |
Apr 15, 2013 | 31.57 | 31.86 | 31.12 | 31.18 | 3,328,002 | -0.60(-1.89%) |
Apr 12, 2013 | 31.72 | 31.95 | 31.59 | 31.78 | 2,899,817 | -0.01(-0.03%) |
Apr 11, 2013 | 31.73 | 31.89 | 31.56 | 31.79 | 1,743,543 | +0.05(+0.16%) |
Apr 10, 2013 | 31.53 | 31.80 | 31.46 | 31.74 | 1,706,187 | +0.33(+1.06%) |
Apr 09, 2013 | 31.54 | 31.58 | 31.23 | 31.41 | 2,050,925 | -0.01(-0.04%) |
Apr 08, 2013 | 31.36 | 31.57 | 31.22 | 31.42 | 2,239,578 | -0.02(-0.06%) |
Apr 05, 2013 | 31.02 | 31.44 | 30.52 | 31.44 | 3,519,765 | -0.02(-0.06%) |
Apr 04, 2013 | 31.48 | 31.74 | 31.26 | 31.46 | 2,655,475 | -0.14(-0.43%) |
Apr 03, 2013 | 32.29 | 32.40 | 31.54 | 31.59 | 1,985,797 | -0.59(-1.83%) |
Apr 02, 2013 | 32.26 | 32.68 | 32.12 | 32.18 | 1,853,889 | +0.10(+0.30%) |
Apr 01, 2013 | 32.59 | 32.60 | 32.01 | 32.09 | 1,411,808 | -0.52(-1.61%) |
Mar 28, 2013 | 31.98 | 32.66 | 31.93 | 32.61 | 1,980,051 | +0.62(+1.94%) |
Mar 27, 2013 | 31.88 | 32.16 | 31.64 | 31.99 | 1,656,519 | +0.06(+0.17%) |
Mar 26, 2013 | 31.58 | 31.99 | 31.46 | 31.93 | 2,127,485 | +0.46(+1.48%) |
Mar 25, 2013 | 32.04 | 32.28 | 31.42 | 31.47 | 2,521,264 | -0.16(-0.50%) |
Mar 22, 2013 | 31.36 | 31.95 | 31.26 | 31.63 | 2,278,869 | +0.25(+0.80%) |
Mar 21, 2013 | 32.04 | 32.14 | 31.36 | 31.38 | 2,254,890 | -0.77(-2.40%) |
Mar 20, 2013 | 31.94 | 32.16 | 31.71 | 32.15 | 1,867,521 | +0.35(+1.11%) |
Mar 19, 2013 | 32.03 | 32.25 | 31.65 | 31.79 | 1,901,211 | -0.27(-0.85%) |
Mar 18, 2013 | 32.33 | 32.50 | 32.03 | 32.07 | 1,643,659 | -0.44(-1.36%) |
Mar 15, 2013 | 32.77 | 33.07 | 32.50 | 32.51 | 3,044,258 | -0.30(-0.90%) |
Mar 14, 2013 | 32.46 | 32.83 | 32.24 | 32.80 | 1,700,472 | +0.36(+1.11%) |
Mar 13, 2013 | 32.67 | 32.70 | 32.38 | 32.44 | 1,695,736 | -0.21(-0.66%) |
Mar 12, 2013 | 32.65 | 32.82 | 32.57 | 32.66 | 1,213,179 | +0.00(+0.00%) |
Mar 11, 2013 | 32.62 | 32.83 | 32.53 | 32.66 | 1,483,955 | -0.02(-0.05%) |
Mar 08, 2013 | 32.83 | 33.14 | 32.53 | 32.67 | 1,799,601 | +0.02(+0.07%) |
Mar 07, 2013 | 32.77 | 32.83 | 32.61 | 32.65 | 1,685,828 | -0.12(-0.37%) |
Mar 06, 2013 | 33.03 | 33.22 | 32.75 | 32.77 | 1,754,595 | -0.17(-0.52%) |
Mar 05, 2013 | 33.42 | 33.71 | 32.87 | 32.94 | 2,681,072 | -0.23(-0.68%) |
Mar 04, 2013 | 32.46 | 33.28 | 32.27 | 33.17 | 2,172,032 | +0.56(+1.73%) |
Mar 01, 2013 | 32.72 | 32.75 | 32.28 | 32.60 | 1,668,435 | -0.09(-0.28%) |
Feb 28, 2013 | 32.33 | 32.85 | 32.33 | 32.70 | 2,565,636 | +0.64(+1.99%) |
Feb 27, 2013 | 31.53 | 32.12 | 31.51 | 32.06 | 2,089,662 | +0.47(+1.48%) |
Feb 26, 2013 | 31.58 | 31.65 | 31.19 | 31.59 | 2,161,537 | +0.23(+0.72%) |
Feb 25, 2013 | 31.62 | 31.96 | 31.36 | 31.36 | 1,890,116 | -0.24(-0.77%) |
Feb 22, 2013 | 31.65 | 31.77 | 31.47 | 31.61 | 2,725,103 | -0.08(-0.26%) |
Feb 21, 2013 | 31.79 | 31.88 | 31.64 | 31.69 | 1,570,043 | -0.14(-0.43%) |
Feb 20, 2013 | 32.34 | 32.37 | 31.77 | 31.82 | 1,841,434 | -0.52(-1.60%) |
Feb 19, 2013 | 32.07 | 32.49 | 31.95 | 32.34 | 1,496,677 | +0.08(+0.24%) |
Feb 15, 2013 | 31.89 | 32.30 | 31.81 | 32.26 | 2,273,014 | +0.27(+0.84%) |
Feb 14, 2013 | 31.91 | 32.10 | 31.81 | 32.00 | 1,659,292 | +0.00(+0.00%) |
Feb 13, 2013 | 31.92 | 32.12 | 31.77 | 32.00 | 1,355,623 | +0.21(+0.65%) |
Feb 12, 2013 | 31.58 | 32.02 | 31.58 | 31.79 | 1,071,126 | +0.20(+0.62%) |
Feb 11, 2013 | 31.30 | 31.75 | 31.26 | 31.59 | 1,246,597 | +0.16(+0.50%) |
Feb 08, 2013 | 31.00 | 31.44 | 30.95 | 31.43 | 1,570,658 | +0.33(+1.07%) |
Feb 07, 2013 | 31.13 | 31.35 | 31.04 | 31.10 | 1,737,007 | -0.08(-0.25%) |
Feb 06, 2013 | 30.85 | 31.21 | 30.84 | 31.18 | 1,436,361 | +0.45(+1.48%) |
Feb 04, 2013 | 30.57 | 30.98 | 30.48 | 30.72 | 1,562,600 | -0.21(-0.68%) |