Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.78 | 32.92 | 32.62 | 32.89 | 1,022,015 | +0.22(+0.66%) |
Apr 29, 2013 | 32.45 | 32.74 | 32.45 | 32.67 | 754,027 | +0.45(+1.40%) |
Apr 26, 2013 | 32.30 | 32.34 | 32.21 | 32.22 | 2,078,805 | -0.12(-0.37%) |
Apr 25, 2013 | 32.35 | 32.49 | 32.31 | 32.34 | 1,190,616 | +0.20(+0.61%) |
Apr 24, 2013 | 32.01 | 32.23 | 31.99 | 32.14 | 1,278,792 | +0.39(+1.22%) |
Apr 23, 2013 | 31.58 | 31.77 | 31.48 | 31.75 | 3,716,476 | +0.31(+0.99%) |
Apr 22, 2013 | 31.28 | 31.45 | 31.13 | 31.44 | 1,283,677 | +0.19(+0.61%) |
Apr 19, 2013 | 31.21 | 31.32 | 31.15 | 31.25 | 859,569 | +0.18(+0.59%) |
Apr 18, 2013 | 31.31 | 31.31 | 30.96 | 31.07 | 1,059,950 | -0.15(-0.47%) |
Apr 17, 2013 | 31.43 | 31.43 | 31.04 | 31.21 | 1,310,584 | -0.34(-1.09%) |
Apr 16, 2013 | 31.42 | 31.57 | 31.29 | 31.56 | 1,252,644 | +0.65(+2.10%) |
Apr 15, 2013 | 31.42 | 31.49 | 30.91 | 30.91 | 1,276,050 | -1.05(-3.29%) |
Apr 12, 2013 | 31.98 | 32.02 | 31.74 | 31.96 | 858,542 | -0.12(-0.38%) |
Apr 11, 2013 | 32.09 | 32.22 | 32.03 | 32.08 | 1,869,476 | +0.17(+0.52%) |
Apr 10, 2013 | 31.75 | 32.01 | 31.75 | 31.91 | 1,147,019 | +0.26(+0.83%) |
Apr 09, 2013 | 31.51 | 31.78 | 31.43 | 31.65 | 1,140,348 | +0.43(+1.37%) |
Apr 08, 2013 | 31.03 | 31.22 | 30.99 | 31.22 | 1,556,497 | +0.18(+0.57%) |
Apr 05, 2013 | 30.82 | 31.09 | 30.76 | 31.05 | 2,037,831 | -0.41(-1.30%) |
Apr 04, 2013 | 31.39 | 31.48 | 31.25 | 31.45 | 1,332,417 | +0.03(+0.08%) |
Apr 03, 2013 | 31.73 | 31.79 | 31.38 | 31.43 | 1,888,048 | -0.34(-1.08%) |
Apr 02, 2013 | 31.83 | 31.90 | 31.73 | 31.77 | 1,588,714 | +0.20(+0.65%) |
Apr 01, 2013 | 31.64 | 31.73 | 31.49 | 31.57 | 2,061,007 | -0.11(-0.34%) |
Mar 28, 2013 | 31.61 | 31.77 | 31.59 | 31.68 | 1,650,798 | -0.04(-0.14%) |
Mar 27, 2013 | 31.52 | 31.73 | 31.51 | 31.72 | 1,011,123 | +0.08(+0.24%) |
Mar 26, 2013 | 31.57 | 31.67 | 31.52 | 31.64 | 739,216 | +0.23(+0.73%) |
Mar 25, 2013 | 31.64 | 31.67 | 31.29 | 31.42 | 745,307 | -0.17(-0.54%) |
Mar 22, 2013 | 31.36 | 31.59 | 31.36 | 31.59 | 906,173 | +0.34(+1.08%) |
Mar 21, 2013 | 31.28 | 31.38 | 31.18 | 31.25 | 1,485,219 | -0.12(-0.39%) |
Mar 20, 2013 | 31.38 | 31.42 | 31.31 | 31.37 | 3,047,585 | +0.15(+0.49%) |
Mar 19, 2013 | 31.42 | 31.43 | 31.08 | 31.22 | 2,108,962 | -0.38(-1.21%) |
Mar 18, 2013 | 31.54 | 31.77 | 31.52 | 31.60 | 2,899,239 | -0.40(-1.25%) |
Mar 15, 2013 | 32.05 | 32.05 | 31.87 | 32.00 | 822,295 | +0.20(+0.64%) |
Mar 14, 2013 | 31.73 | 31.87 | 31.73 | 31.80 | 2,891,578 | -0.05(-0.16%) |
Mar 13, 2013 | 31.93 | 31.95 | 31.81 | 31.85 | 956,201 | -0.27(-0.85%) |
Mar 12, 2013 | 32.19 | 32.21 | 32.03 | 32.12 | 2,003,694 | -0.09(-0.28%) |
Mar 11, 2013 | 32.06 | 32.23 | 32.04 | 32.21 | 828,519 | +0.13(+0.40%) |
Mar 08, 2013 | 32.10 | 32.13 | 31.98 | 32.08 | 914,275 | +0.03(+0.08%) |
Mar 07, 2013 | 32.01 | 32.12 | 31.96 | 32.06 | 955,260 | +0.13(+0.40%) |
Mar 06, 2013 | 31.98 | 32.06 | 31.84 | 31.93 | 1,970,974 | +0.12(+0.38%) |
Mar 05, 2013 | 31.64 | 31.84 | 31.64 | 31.81 | 2,672,368 | +0.38(+1.20%) |
Mar 04, 2013 | 31.32 | 31.46 | 31.25 | 31.43 | 1,326,610 | -0.20(-0.64%) |
Mar 01, 2013 | 31.61 | 31.72 | 31.49 | 31.64 | 1,377,123 | -0.01(-0.04%) |
Feb 28, 2013 | 31.77 | 31.85 | 31.63 | 31.65 | 1,314,891 | +0.00(+0.00%) |
Feb 27, 2013 | 31.31 | 31.70 | 31.24 | 31.65 | 1,394,383 | +0.41(+1.33%) |
Feb 26, 2013 | 31.19 | 31.31 | 31.03 | 31.24 | 1,569,198 | +0.07(+0.22%) |
Feb 25, 2013 | 31.72 | 31.77 | 31.17 | 31.17 | 1,030,534 | -0.36(-1.15%) |
Feb 22, 2013 | 31.47 | 31.53 | 31.31 | 31.53 | 2,447,405 | +0.39(+1.25%) |
Feb 21, 2013 | 31.24 | 31.27 | 31.05 | 31.14 | 4,049,750 | -0.45(-1.43%) |
Feb 20, 2013 | 31.93 | 31.94 | 31.58 | 31.59 | 653,238 | -0.41(-1.27%) |
Feb 19, 2013 | 31.82 | 32.03 | 31.82 | 32.00 | 1,409,563 | +0.47(+1.50%) |
Feb 15, 2013 | 31.68 | 31.68 | 31.48 | 31.53 | 957,372 | -0.08(-0.26%) |
Feb 14, 2013 | 31.48 | 31.61 | 31.48 | 31.61 | 813,138 | +0.17(+0.55%) |
Feb 13, 2013 | 31.46 | 31.52 | 31.38 | 31.44 | 577,371 | +0.24(+0.78%) |
Feb 12, 2013 | 31.07 | 31.27 | 31.07 | 31.20 | 859,705 | +0.04(+0.14%) |
Feb 11, 2013 | 31.13 | 31.19 | 31.05 | 31.15 | 716,447 | -0.04(-0.14%) |
Feb 08, 2013 | 31.06 | 31.22 | 31.06 | 31.20 | 674,986 | +0.41(+1.32%) |
Feb 07, 2013 | 31.06 | 31.07 | 30.69 | 30.79 | 3,144,869 | -0.22(-0.70%) |
Feb 06, 2013 | 30.89 | 31.03 | 30.80 | 31.01 | 2,397,347 | +0.10(+0.33%) |
Feb 04, 2013 | 31.10 | 31.12 | 30.89 | 30.91 | 950,875 | -0.38(-1.20%) |