Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.32 | 32.52 | 31.97 | 32.42 | 5,102,857 | +0.16(+0.50%) |
Apr 29, 2013 | 32.27 | 32.43 | 32.13 | 32.26 | 2,713,172 | +0.01(+0.05%) |
Apr 26, 2013 | 32.41 | 32.42 | 31.92 | 32.24 | 5,076,943 | -0.18(-0.54%) |
Apr 25, 2013 | 33.40 | 33.66 | 32.35 | 32.42 | 9,554,966 | -0.12(-0.38%) |
Apr 24, 2013 | 32.20 | 32.57 | 32.20 | 32.54 | 4,013,645 | +0.43(+1.35%) |
Apr 23, 2013 | 31.94 | 32.30 | 31.85 | 32.11 | 3,402,991 | +0.31(+0.97%) |
Apr 22, 2013 | 31.63 | 31.97 | 31.37 | 31.80 | 2,966,691 | +0.23(+0.72%) |
Apr 19, 2013 | 31.39 | 31.58 | 31.16 | 31.58 | 4,567,089 | +0.27(+0.87%) |
Apr 18, 2013 | 31.22 | 31.39 | 31.08 | 31.30 | 2,800,249 | +0.08(+0.26%) |
Apr 17, 2013 | 31.52 | 31.58 | 31.14 | 31.22 | 2,673,943 | -0.39(-1.23%) |
Apr 16, 2013 | 31.66 | 31.71 | 31.29 | 31.61 | 3,898,973 | +0.08(+0.26%) |
Apr 15, 2013 | 31.83 | 31.97 | 31.52 | 31.53 | 4,213,832 | -0.19(-0.60%) |
Apr 12, 2013 | 31.79 | 31.87 | 31.66 | 31.72 | 2,167,354 | -0.17(-0.53%) |
Apr 11, 2013 | 31.58 | 32.04 | 31.52 | 31.89 | 3,684,581 | +0.40(+1.28%) |
Apr 10, 2013 | 31.53 | 31.74 | 31.40 | 31.49 | 4,403,734 | +0.05(+0.16%) |
Apr 09, 2013 | 31.44 | 31.54 | 31.29 | 31.44 | 3,816,608 | +0.08(+0.26%) |
Apr 08, 2013 | 31.12 | 31.42 | 30.98 | 31.36 | 4,320,307 | +0.23(+0.75%) |
Apr 05, 2013 | 30.99 | 31.16 | 30.86 | 31.12 | 7,221,403 | -0.06(-0.19%) |
Apr 04, 2013 | 31.16 | 31.31 | 31.01 | 31.18 | 6,107,949 | +0.11(+0.35%) |
Apr 03, 2013 | 30.92 | 31.20 | 30.87 | 31.07 | 9,010,963 | +0.24(+0.78%) |
Apr 02, 2013 | 30.82 | 30.91 | 30.67 | 30.83 | 6,812,302 | +0.15(+0.48%) |
Apr 01, 2013 | 30.56 | 30.83 | 30.53 | 30.68 | 4,482,623 | +0.17(+0.55%) |
Mar 28, 2013 | 30.61 | 30.64 | 30.46 | 30.51 | 8,715,242 | -0.07(-0.22%) |
Mar 27, 2013 | 30.58 | 30.81 | 30.45 | 30.58 | 8,242,398 | -0.14(-0.47%) |
Mar 26, 2013 | 30.82 | 30.84 | 30.52 | 30.72 | 6,929,841 | +0.09(+0.31%) |
Mar 25, 2013 | 30.66 | 30.81 | 30.46 | 30.63 | 8,245,979 | -0.03(-0.09%) |
Mar 22, 2013 | 30.57 | 30.85 | 30.38 | 30.66 | 10,656,430 | +0.09(+0.29%) |
Mar 21, 2013 | 30.58 | 30.90 | 30.46 | 30.57 | 11,716,785 | -0.12(-0.40%) |
Mar 20, 2013 | 30.83 | 31.01 | 30.17 | 30.69 | 9,957,838 | -0.15(-0.50%) |
Mar 19, 2013 | 31.27 | 31.76 | 30.82 | 30.84 | 25,342,746 | -2.75(-8.19%) |
Mar 18, 2013 | 33.73 | 33.81 | 33.47 | 33.60 | 3,260,325 | -0.33(-0.97%) |
Mar 15, 2013 | 34.16 | 34.23 | 33.85 | 33.93 | 3,409,321 | -0.37(-1.08%) |
Mar 14, 2013 | 34.14 | 34.30 | 34.04 | 34.30 | 3,509,005 | +0.18(+0.53%) |
Mar 13, 2013 | 34.09 | 34.25 | 34.01 | 34.12 | 3,368,725 | +0.01(+0.02%) |
Mar 12, 2013 | 34.09 | 34.40 | 33.90 | 34.11 | 2,626,377 | +0.04(+0.11%) |
Mar 11, 2013 | 33.69 | 34.14 | 33.69 | 34.07 | 2,359,230 | +0.36(+1.08%) |
Mar 08, 2013 | 33.50 | 33.72 | 33.45 | 33.71 | 2,613,670 | +0.28(+0.85%) |
Mar 07, 2013 | 33.68 | 33.85 | 33.39 | 33.42 | 3,676,580 | -0.17(-0.50%) |
Mar 06, 2013 | 33.76 | 33.87 | 33.55 | 33.59 | 2,494,156 | -0.12(-0.35%) |
Mar 05, 2013 | 33.75 | 33.87 | 33.68 | 33.71 | 2,731,203 | +0.02(+0.06%) |
Mar 04, 2013 | 33.77 | 33.85 | 33.49 | 33.69 | 2,617,898 | -0.19(-0.56%) |
Mar 01, 2013 | 33.63 | 33.87 | 33.41 | 33.87 | 1,957,121 | +0.22(+0.65%) |
Feb 28, 2013 | 33.82 | 33.87 | 33.66 | 33.66 | 2,452,987 | -0.04(-0.11%) |
Feb 27, 2013 | 33.31 | 33.77 | 33.20 | 33.69 | 2,607,720 | +0.42(+1.25%) |
Feb 26, 2013 | 33.10 | 33.33 | 32.99 | 33.28 | 2,813,719 | +0.34(+1.04%) |
Feb 25, 2013 | 33.31 | 33.61 | 32.94 | 32.94 | 3,266,082 | -0.25(-0.75%) |
Feb 22, 2013 | 33.17 | 33.25 | 33.01 | 33.18 | 2,860,239 | +0.06(+0.18%) |
Feb 21, 2013 | 33.58 | 33.71 | 32.99 | 33.12 | 3,787,142 | -0.43(-1.28%) |
Feb 20, 2013 | 33.87 | 33.96 | 33.50 | 33.55 | 2,530,125 | -0.28(-0.84%) |
Feb 19, 2013 | 33.90 | 34.14 | 33.75 | 33.84 | 4,081,997 | -0.17(-0.51%) |
Feb 15, 2013 | 33.54 | 34.01 | 33.51 | 34.01 | 7,114,831 | +0.51(+1.52%) |
Feb 14, 2013 | 34.03 | 34.05 | 33.21 | 33.50 | 6,372,898 | +0.41(+1.23%) |
Feb 13, 2013 | 33.30 | 33.47 | 32.97 | 33.10 | 3,812,541 | -0.07(-0.22%) |
Feb 12, 2013 | 32.99 | 33.27 | 32.88 | 33.17 | 3,228,513 | +0.23(+0.71%) |
Feb 11, 2013 | 32.88 | 33.05 | 32.79 | 32.94 | 2,219,841 | +0.03(+0.09%) |
Feb 08, 2013 | 32.70 | 32.91 | 32.63 | 32.91 | 2,578,317 | +0.28(+0.87%) |
Feb 07, 2013 | 32.25 | 32.65 | 32.24 | 32.62 | 5,529,903 | +0.43(+1.33%) |
Feb 06, 2013 | 32.56 | 32.58 | 32.11 | 32.19 | 4,625,510 | +0.39(+1.24%) |
Feb 04, 2013 | 31.96 | 32.02 | 31.70 | 31.80 | 4,318,394 | -0.16(-0.50%) |