Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.77 | 33.92 | 33.67 | 33.88 | 4,008,102 | +0.08(+0.23%) |
Apr 29, 2013 | 33.42 | 33.84 | 33.31 | 33.80 | 12,013,989 | +0.51(+1.52%) |
Apr 26, 2013 | 33.06 | 33.51 | 33.29 | 33.29 | 10,829,578 | -0.14(-0.43%) |
Apr 25, 2013 | 33.59 | 33.70 | 33.36 | 33.43 | 10,931,400 | -0.09(-0.28%) |
Apr 24, 2013 | 33.43 | 33.69 | 33.22 | 33.53 | 4,177,159 | +0.17(+0.51%) |
Apr 23, 2013 | 33.15 | 33.36 | 33.02 | 33.36 | 4,038,259 | +0.18(+0.54%) |
Apr 22, 2013 | 32.90 | 33.32 | 32.81 | 33.18 | 3,638,494 | +0.28(+0.86%) |
Apr 19, 2013 | 32.68 | 33.00 | 32.60 | 32.89 | 4,626,272 | +0.30(+0.93%) |
Apr 18, 2013 | 32.59 | 32.64 | 32.38 | 32.59 | 3,435,798 | +0.07(+0.22%) |
Apr 17, 2013 | 32.55 | 32.67 | 32.22 | 32.52 | 4,070,433 | -0.11(-0.34%) |
Apr 16, 2013 | 32.39 | 32.65 | 32.21 | 32.63 | 3,663,107 | +0.31(+0.96%) |
Apr 15, 2013 | 32.82 | 32.91 | 32.32 | 32.32 | 3,429,934 | -0.60(-1.82%) |
Apr 12, 2013 | 32.83 | 32.96 | 32.75 | 32.92 | 2,558,787 | +0.03(+0.10%) |
Apr 11, 2013 | 32.74 | 32.93 | 32.59 | 32.89 | 3,652,282 | +0.19(+0.58%) |
Apr 10, 2013 | 32.32 | 32.78 | 32.32 | 32.70 | 3,880,661 | +0.42(+1.31%) |
Apr 09, 2013 | 32.49 | 32.49 | 32.26 | 32.28 | 2,550,920 | -0.15(-0.47%) |
Apr 08, 2013 | 32.06 | 32.43 | 31.98 | 32.43 | 2,872,467 | +0.34(+1.07%) |
Apr 05, 2013 | 31.81 | 32.16 | 31.64 | 32.08 | 3,400,346 | +0.03(+0.10%) |
Apr 04, 2013 | 31.72 | 32.09 | 31.72 | 32.05 | 3,167,950 | +0.37(+1.16%) |
Apr 03, 2013 | 31.89 | 31.93 | 31.58 | 31.68 | 3,226,288 | -0.16(-0.50%) |
Apr 02, 2013 | 32.03 | 32.20 | 31.74 | 31.84 | 4,599,854 | -0.11(-0.33%) |
Apr 01, 2013 | 31.98 | 32.01 | 31.87 | 31.95 | 2,369,946 | -0.09(-0.27%) |
Mar 28, 2013 | 31.73 | 32.06 | 31.68 | 32.03 | 4,262,820 | +0.32(+1.00%) |
Mar 27, 2013 | 31.45 | 31.74 | 31.36 | 31.72 | 2,762,377 | +0.08(+0.25%) |
Mar 26, 2013 | 31.47 | 31.71 | 31.38 | 31.64 | 2,095,443 | +0.24(+0.78%) |
Mar 25, 2013 | 31.62 | 31.77 | 31.28 | 31.39 | 3,081,553 | -0.13(-0.42%) |
Mar 22, 2013 | 31.41 | 31.67 | 31.39 | 31.52 | 2,370,734 | +0.15(+0.48%) |
Mar 21, 2013 | 31.55 | 31.64 | 31.35 | 31.37 | 2,924,302 | -0.28(-0.89%) |
Mar 20, 2013 | 31.52 | 31.74 | 31.47 | 31.66 | 3,164,861 | +0.24(+0.75%) |
Mar 19, 2013 | 31.47 | 31.61 | 31.29 | 31.42 | 2,804,214 | +0.01(+0.02%) |
Mar 18, 2013 | 31.43 | 31.56 | 31.37 | 31.41 | 3,066,253 | -0.14(-0.44%) |
Mar 15, 2013 | 31.25 | 31.72 | 31.20 | 31.55 | 4,962,843 | +0.14(+0.46%) |
Mar 14, 2013 | 31.30 | 31.41 | 31.16 | 31.41 | 3,384,373 | +0.16(+0.51%) |
Mar 13, 2013 | 31.16 | 31.29 | 31.09 | 31.25 | 2,064,102 | +0.10(+0.32%) |
Mar 12, 2013 | 31.22 | 31.30 | 31.02 | 31.15 | 3,041,008 | -0.06(-0.19%) |
Mar 11, 2013 | 31.21 | 31.34 | 31.14 | 31.21 | 3,296,007 | -0.07(-0.23%) |
Mar 08, 2013 | 31.35 | 31.35 | 31.05 | 31.28 | 3,491,027 | +0.07(+0.21%) |
Mar 07, 2013 | 31.38 | 31.54 | 31.22 | 31.22 | 2,567,014 | -0.18(-0.57%) |
Mar 06, 2013 | 31.41 | 31.49 | 31.24 | 31.39 | 3,015,035 | +0.00(+0.00%) |
Mar 05, 2013 | 31.31 | 31.53 | 31.25 | 31.39 | 4,260,358 | +0.13(+0.42%) |
Mar 04, 2013 | 30.71 | 31.30 | 30.66 | 31.26 | 5,833,181 | +0.49(+1.61%) |
Mar 01, 2013 | 30.71 | 30.82 | 30.54 | 30.77 | 4,525,218 | -0.05(-0.17%) |
Feb 28, 2013 | 30.83 | 30.98 | 30.75 | 30.82 | 3,729,323 | +0.09(+0.28%) |
Feb 27, 2013 | 30.54 | 30.77 | 30.41 | 30.73 | 3,340,179 | +0.22(+0.71%) |
Feb 26, 2013 | 30.39 | 30.58 | 30.14 | 30.52 | 6,020,645 | +0.43(+1.42%) |
Feb 25, 2013 | 30.46 | 30.61 | 30.09 | 30.09 | 4,686,115 | -0.33(-1.08%) |
Feb 22, 2013 | 30.01 | 30.42 | 29.97 | 30.42 | 3,296,921 | +0.54(+1.81%) |
Feb 21, 2013 | 29.92 | 30.01 | 29.79 | 29.88 | 3,766,848 | -0.14(-0.46%) |
Feb 20, 2013 | 30.06 | 30.23 | 29.97 | 30.02 | 5,039,988 | +0.01(+0.02%) |
Feb 19, 2013 | 29.77 | 30.09 | 29.73 | 30.01 | 5,159,805 | +0.28(+0.95%) |
Feb 15, 2013 | 29.54 | 29.77 | 29.48 | 29.73 | 6,657,584 | +0.24(+0.80%) |
Feb 14, 2013 | 29.48 | 29.52 | 29.25 | 29.49 | 5,564,513 | -0.11(-0.36%) |
Feb 13, 2013 | 29.56 | 29.67 | 29.48 | 29.59 | 2,010,776 | +0.02(+0.07%) |
Feb 12, 2013 | 29.46 | 29.60 | 29.38 | 29.57 | 2,573,530 | +0.11(+0.38%) |
Feb 11, 2013 | 29.36 | 29.47 | 29.30 | 29.46 | 2,083,427 | +0.11(+0.36%) |
Feb 08, 2013 | 29.34 | 29.40 | 29.15 | 29.36 | 3,511,217 | +0.05(+0.16%) |
Feb 07, 2013 | 29.48 | 29.55 | 29.21 | 29.31 | 3,042,598 | -0.05(-0.18%) |
Feb 06, 2013 | 29.21 | 29.38 | 29.13 | 29.36 | 4,787,380 | +0.03(+0.11%) |
Feb 04, 2013 | 29.44 | 29.52 | 29.30 | 29.33 | 5,486,854 | -0.16(-0.53%) |