Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.71 | 33.07 | 32.44 | 32.99 | 2,601,531 | +0.28(+0.85%) |
Apr 29, 2013 | 32.43 | 32.82 | 32.30 | 32.71 | 1,240,530 | +0.48(+1.49%) |
Apr 26, 2013 | 32.27 | 32.32 | 32.11 | 32.23 | 975,951 | -0.09(-0.29%) |
Apr 25, 2013 | 32.24 | 32.48 | 32.15 | 32.32 | 1,050,038 | +0.23(+0.71%) |
Apr 24, 2013 | 31.91 | 32.14 | 31.67 | 32.09 | 2,095,411 | +0.22(+0.69%) |
Apr 23, 2013 | 32.20 | 32.22 | 31.72 | 31.88 | 1,398,387 | +0.11(+0.35%) |
Apr 22, 2013 | 32.02 | 32.05 | 31.59 | 31.76 | 1,431,209 | -0.24(-0.74%) |
Apr 19, 2013 | 31.81 | 32.04 | 31.74 | 32.00 | 1,440,804 | +0.18(+0.55%) |
Apr 18, 2013 | 32.06 | 32.11 | 31.67 | 31.82 | 1,325,795 | -0.12(-0.39%) |
Apr 17, 2013 | 31.91 | 32.16 | 31.53 | 31.95 | 1,736,577 | -0.27(-0.83%) |
Apr 16, 2013 | 31.96 | 32.24 | 31.80 | 32.21 | 1,053,464 | +0.50(+1.58%) |
Apr 15, 2013 | 32.25 | 32.36 | 31.71 | 31.71 | 1,448,237 | -0.75(-2.32%) |
Apr 12, 2013 | 32.16 | 32.51 | 32.13 | 32.47 | 1,033,072 | +0.02(+0.05%) |
Apr 11, 2013 | 32.57 | 32.60 | 32.27 | 32.45 | 814,663 | +0.10(+0.30%) |
Apr 10, 2013 | 31.89 | 32.50 | 31.80 | 32.35 | 1,712,706 | +0.70(+2.20%) |
Apr 09, 2013 | 31.35 | 31.86 | 31.12 | 31.66 | 1,105,705 | +0.37(+1.18%) |
Apr 08, 2013 | 31.25 | 31.29 | 30.86 | 31.29 | 964,992 | -0.07(-0.24%) |
Apr 05, 2013 | 31.52 | 31.53 | 31.15 | 31.36 | 1,750,059 | -0.52(-1.64%) |
Apr 04, 2013 | 32.27 | 32.38 | 31.78 | 31.89 | 1,095,560 | -0.42(-1.31%) |
Apr 03, 2013 | 32.78 | 32.89 | 32.14 | 32.31 | 1,295,660 | -0.48(-1.47%) |
Apr 02, 2013 | 32.35 | 32.79 | 32.35 | 32.79 | 1,020,885 | +0.58(+1.79%) |
Apr 01, 2013 | 32.20 | 32.36 | 32.15 | 32.21 | 689,126 | -0.03(-0.10%) |
Mar 28, 2013 | 31.86 | 32.30 | 31.61 | 32.25 | 1,495,776 | +0.32(+0.99%) |
Mar 27, 2013 | 32.24 | 32.27 | 31.85 | 31.93 | 948,551 | -0.38(-1.19%) |
Mar 26, 2013 | 32.25 | 32.38 | 32.12 | 32.32 | 1,005,917 | +0.27(+0.85%) |
Mar 25, 2013 | 32.28 | 32.44 | 31.91 | 32.04 | 1,020,483 | -0.05(-0.15%) |
Mar 22, 2013 | 31.67 | 32.33 | 31.65 | 32.09 | 1,196,727 | +0.37(+1.18%) |
Mar 21, 2013 | 31.94 | 31.96 | 31.60 | 31.72 | 983,059 | -0.24(-0.74%) |
Mar 20, 2013 | 31.93 | 32.05 | 31.80 | 31.95 | 890,409 | +0.17(+0.52%) |
Mar 19, 2013 | 31.83 | 32.05 | 31.66 | 31.79 | 1,069,771 | -0.17(-0.54%) |
Mar 18, 2013 | 31.96 | 32.24 | 31.79 | 31.96 | 1,074,999 | -0.29(-0.91%) |
Mar 15, 2013 | 32.22 | 32.48 | 32.09 | 32.25 | 1,414,205 | +0.04(+0.12%) |
Mar 14, 2013 | 32.08 | 32.27 | 31.71 | 32.21 | 1,264,582 | +0.21(+0.67%) |
Mar 13, 2013 | 32.55 | 32.58 | 31.76 | 32.00 | 1,539,091 | -0.55(-1.68%) |
Mar 12, 2013 | 32.62 | 32.63 | 32.43 | 32.55 | 1,031,688 | -0.10(-0.29%) |
Mar 11, 2013 | 32.48 | 32.73 | 32.43 | 32.64 | 682,910 | +0.19(+0.58%) |
Mar 08, 2013 | 32.76 | 32.86 | 32.25 | 32.45 | 957,004 | -0.11(-0.34%) |
Mar 07, 2013 | 32.87 | 32.91 | 32.47 | 32.57 | 1,292,413 | -0.21(-0.65%) |
Mar 06, 2013 | 33.32 | 33.36 | 32.70 | 32.78 | 1,367,178 | -0.40(-1.21%) |
Mar 05, 2013 | 33.32 | 33.40 | 33.12 | 33.18 | 800,112 | +0.05(+0.15%) |
Mar 04, 2013 | 33.06 | 33.25 | 32.92 | 33.13 | 902,800 | -0.07(-0.21%) |
Mar 01, 2013 | 33.11 | 33.35 | 32.90 | 33.20 | 819,293 | -0.01(-0.03%) |
Feb 28, 2013 | 33.38 | 33.45 | 32.99 | 33.21 | 1,623,129 | +0.04(+0.11%) |
Feb 27, 2013 | 32.80 | 33.19 | 32.59 | 33.18 | 1,800,497 | +0.22(+0.68%) |
Feb 26, 2013 | 33.12 | 33.25 | 32.75 | 32.95 | 1,954,849 | -0.14(-0.44%) |
Feb 25, 2013 | 33.67 | 33.86 | 33.06 | 33.10 | 1,193,920 | -0.58(-1.71%) |
Feb 22, 2013 | 33.37 | 33.69 | 33.31 | 33.67 | 975,188 | +0.10(+0.29%) |
Feb 21, 2013 | 33.71 | 33.79 | 33.40 | 33.58 | 984,773 | -0.26(-0.76%) |
Feb 20, 2013 | 33.95 | 34.17 | 33.82 | 33.83 | 901,429 | -0.21(-0.61%) |
Feb 19, 2013 | 33.66 | 34.27 | 33.59 | 34.04 | 984,010 | +0.39(+1.14%) |
Feb 15, 2013 | 33.72 | 33.84 | 33.56 | 33.66 | 709,694 | -0.21(-0.63%) |
Feb 14, 2013 | 33.83 | 34.10 | 33.75 | 33.87 | 1,033,027 | +0.04(+0.13%) |
Feb 13, 2013 | 33.64 | 33.84 | 33.61 | 33.83 | 523,673 | +0.22(+0.65%) |
Feb 12, 2013 | 33.59 | 33.74 | 33.55 | 33.61 | 694,476 | +0.00(+0.00%) |
Feb 11, 2013 | 33.38 | 33.71 | 33.35 | 33.61 | 536,313 | +0.07(+0.21%) |
Feb 08, 2013 | 33.44 | 33.70 | 33.41 | 33.54 | 564,374 | -0.07(-0.21%) |
Feb 07, 2013 | 33.66 | 33.76 | 33.40 | 33.61 | 631,113 | -0.10(-0.30%) |
Feb 06, 2013 | 33.24 | 33.79 | 33.22 | 33.71 | 832,576 | +0.41(+1.22%) |
Feb 04, 2013 | 33.23 | 33.40 | 33.05 | 33.30 | 882,389 | -0.24(-0.72%) |