Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.40 | 31.85 | 31.20 | 31.84 | 2,420,138 | +0.37(+1.18%) |
Apr 29, 2013 | 31.29 | 31.55 | 31.22 | 31.47 | 1,467,430 | +0.32(+1.01%) |
Apr 26, 2013 | 31.23 | 31.33 | 31.15 | 31.16 | 1,437,447 | +0.00(+0.00%) |
Apr 25, 2013 | 31.14 | 31.32 | 31.05 | 31.16 | 2,971,118 | +0.17(+0.56%) |
Apr 24, 2013 | 30.72 | 31.07 | 30.71 | 30.98 | 2,090,953 | +0.27(+0.87%) |
Apr 23, 2013 | 30.89 | 31.07 | 30.49 | 30.72 | 2,820,580 | -0.21(-0.67%) |
Apr 22, 2013 | 31.18 | 31.20 | 30.73 | 30.93 | 3,624,858 | -0.26(-0.83%) |
Apr 19, 2013 | 30.68 | 31.26 | 30.62 | 31.19 | 2,320,428 | +0.47(+1.55%) |
Apr 18, 2013 | 31.01 | 31.07 | 30.64 | 30.71 | 3,154,172 | -0.19(-0.60%) |
Apr 17, 2013 | 31.27 | 31.33 | 30.68 | 30.90 | 3,342,162 | -0.64(-2.04%) |
Apr 16, 2013 | 31.29 | 31.84 | 31.15 | 31.54 | 3,405,759 | +0.37(+1.20%) |
Apr 15, 2013 | 31.56 | 31.84 | 31.11 | 31.17 | 3,329,367 | -0.60(-1.89%) |
Apr 12, 2013 | 31.71 | 31.94 | 31.58 | 31.77 | 2,901,007 | -0.01(-0.03%) |
Apr 11, 2013 | 31.72 | 31.88 | 31.55 | 31.78 | 1,744,259 | +0.05(+0.16%) |
Apr 10, 2013 | 31.51 | 31.79 | 31.45 | 31.72 | 1,706,887 | +0.33(+1.06%) |
Apr 09, 2013 | 31.53 | 31.57 | 31.22 | 31.39 | 2,051,766 | -0.01(-0.04%) |
Apr 08, 2013 | 31.34 | 31.56 | 31.21 | 31.41 | 2,240,497 | -0.02(-0.06%) |
Apr 05, 2013 | 31.00 | 31.43 | 30.51 | 31.43 | 3,521,209 | -0.02(-0.06%) |
Apr 04, 2013 | 31.46 | 31.72 | 31.25 | 31.45 | 2,656,565 | -0.14(-0.43%) |
Apr 03, 2013 | 32.27 | 32.39 | 31.53 | 31.58 | 1,986,611 | -0.59(-1.83%) |
Apr 02, 2013 | 32.24 | 32.67 | 32.11 | 32.17 | 1,854,650 | +0.10(+0.30%) |
Apr 01, 2013 | 32.58 | 32.59 | 32.00 | 32.07 | 1,412,387 | -0.52(-1.61%) |
Mar 28, 2013 | 31.97 | 32.65 | 31.92 | 32.60 | 1,980,863 | +0.62(+1.94%) |
Mar 27, 2013 | 31.87 | 32.15 | 31.63 | 31.97 | 1,657,198 | +0.06(+0.17%) |
Mar 26, 2013 | 31.57 | 31.98 | 31.45 | 31.92 | 2,128,358 | +0.46(+1.48%) |
Mar 25, 2013 | 32.03 | 32.26 | 31.40 | 31.45 | 2,522,298 | -0.16(-0.50%) |
Mar 22, 2013 | 31.35 | 31.94 | 31.25 | 31.61 | 2,279,804 | +0.25(+0.80%) |
Mar 21, 2013 | 32.03 | 32.12 | 31.34 | 31.36 | 2,255,815 | -0.77(-2.40%) |
Mar 20, 2013 | 31.92 | 32.14 | 31.70 | 32.13 | 1,868,288 | +0.35(+1.11%) |
Mar 19, 2013 | 32.02 | 32.24 | 31.63 | 31.78 | 1,901,991 | -0.27(-0.85%) |
Mar 18, 2013 | 32.31 | 32.48 | 32.02 | 32.05 | 1,644,333 | -0.44(-1.36%) |
Mar 15, 2013 | 32.76 | 33.06 | 32.48 | 32.49 | 3,045,507 | -0.30(-0.90%) |
Mar 14, 2013 | 32.45 | 32.81 | 32.23 | 32.79 | 1,701,170 | +0.36(+1.11%) |
Mar 13, 2013 | 32.66 | 32.69 | 32.36 | 32.43 | 1,696,431 | -0.21(-0.66%) |
Mar 12, 2013 | 32.64 | 32.80 | 32.56 | 32.64 | 1,213,677 | +0.00(+0.00%) |
Mar 11, 2013 | 32.60 | 32.82 | 32.52 | 32.64 | 1,484,564 | -0.02(-0.05%) |
Mar 08, 2013 | 32.81 | 33.12 | 32.52 | 32.66 | 1,800,339 | +0.02(+0.07%) |
Mar 07, 2013 | 32.76 | 32.82 | 32.59 | 32.64 | 1,686,520 | -0.12(-0.37%) |
Mar 06, 2013 | 33.01 | 33.20 | 32.74 | 32.76 | 1,755,315 | -0.17(-0.52%) |
Mar 05, 2013 | 33.40 | 33.70 | 32.86 | 32.93 | 2,682,172 | -0.23(-0.68%) |
Mar 04, 2013 | 32.45 | 33.27 | 32.26 | 33.16 | 2,172,924 | +0.56(+1.73%) |
Mar 01, 2013 | 32.70 | 32.74 | 32.27 | 32.59 | 1,669,120 | -0.09(-0.28%) |
Feb 28, 2013 | 32.32 | 32.84 | 32.31 | 32.68 | 2,566,689 | +0.64(+1.99%) |
Feb 27, 2013 | 31.52 | 32.10 | 31.50 | 32.04 | 2,090,520 | +0.47(+1.48%) |
Feb 26, 2013 | 31.57 | 31.64 | 31.18 | 31.58 | 2,162,424 | +0.23(+0.72%) |
Feb 25, 2013 | 31.61 | 31.95 | 31.35 | 31.35 | 1,890,892 | -0.24(-0.77%) |
Feb 22, 2013 | 31.63 | 31.76 | 31.46 | 31.59 | 2,726,221 | -0.08(-0.26%) |
Feb 21, 2013 | 31.77 | 31.87 | 31.63 | 31.68 | 1,570,688 | -0.14(-0.43%) |
Feb 20, 2013 | 32.33 | 32.36 | 31.76 | 31.81 | 1,842,189 | -0.52(-1.60%) |
Feb 19, 2013 | 32.05 | 32.47 | 31.94 | 32.33 | 1,497,291 | +0.08(+0.24%) |
Feb 15, 2013 | 31.87 | 32.29 | 31.80 | 32.25 | 2,273,946 | +0.27(+0.84%) |
Feb 14, 2013 | 31.90 | 32.09 | 31.80 | 31.98 | 1,659,973 | +0.00(+0.00%) |
Feb 13, 2013 | 31.91 | 32.10 | 31.76 | 31.98 | 1,356,179 | +0.21(+0.65%) |
Feb 12, 2013 | 31.57 | 32.01 | 31.57 | 31.78 | 1,071,566 | +0.20(+0.62%) |
Feb 11, 2013 | 31.29 | 31.73 | 31.24 | 31.58 | 1,247,108 | +0.16(+0.50%) |
Feb 08, 2013 | 30.99 | 31.43 | 30.94 | 31.42 | 1,571,302 | +0.33(+1.07%) |
Feb 07, 2013 | 31.12 | 31.34 | 31.03 | 31.09 | 1,737,719 | -0.08(-0.25%) |
Feb 06, 2013 | 30.84 | 31.20 | 30.83 | 31.17 | 1,436,951 | +0.45(+1.48%) |
Feb 04, 2013 | 30.56 | 30.97 | 30.47 | 30.71 | 1,563,241 | -0.21(-0.68%) |