Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.56 | 33.04 | 32.41 | 33.04 | 1,500,170 | +0.51(+1.58%) |
Apr 29, 2013 | 32.33 | 32.61 | 32.24 | 32.53 | 755,140 | +0.10(+0.31%) |
Apr 26, 2013 | 32.49 | 32.61 | 32.13 | 32.43 | 1,139,292 | -0.18(-0.56%) |
Apr 25, 2013 | 32.67 | 33.01 | 32.34 | 32.61 | 1,353,456 | +0.13(+0.41%) |
Apr 24, 2013 | 32.13 | 32.63 | 31.99 | 32.48 | 2,117,911 | +0.30(+0.93%) |
Apr 23, 2013 | 31.91 | 32.31 | 31.80 | 32.18 | 970,908 | +0.43(+1.36%) |
Apr 22, 2013 | 32.06 | 32.08 | 31.54 | 31.75 | 1,669,773 | -0.25(-0.78%) |
Apr 19, 2013 | 31.80 | 32.03 | 31.54 | 31.99 | 1,322,071 | +0.37(+1.15%) |
Apr 18, 2013 | 31.63 | 31.80 | 31.18 | 31.63 | 3,278,982 | -0.02(-0.05%) |
Apr 17, 2013 | 31.96 | 32.14 | 31.36 | 31.65 | 2,656,960 | -0.70(-2.16%) |
Apr 16, 2013 | 32.71 | 32.97 | 31.80 | 32.34 | 2,839,943 | +0.08(+0.26%) |
Apr 15, 2013 | 32.92 | 33.44 | 32.23 | 32.26 | 2,457,651 | -0.93(-2.80%) |
Apr 12, 2013 | 33.50 | 33.70 | 33.01 | 33.19 | 1,521,601 | -0.58(-1.72%) |
Apr 11, 2013 | 33.36 | 33.86 | 33.36 | 33.77 | 1,502,623 | +0.37(+1.09%) |
Apr 10, 2013 | 32.91 | 33.81 | 32.91 | 33.41 | 2,122,983 | +0.68(+2.08%) |
Apr 09, 2013 | 32.49 | 32.93 | 32.44 | 32.72 | 1,660,632 | +0.23(+0.72%) |
Apr 08, 2013 | 32.16 | 32.53 | 31.93 | 32.49 | 1,142,744 | +0.43(+1.35%) |
Apr 05, 2013 | 32.11 | 32.13 | 31.58 | 32.06 | 2,307,494 | -0.65(-1.98%) |
Apr 04, 2013 | 32.74 | 33.07 | 32.53 | 32.71 | 2,466,032 | +0.03(+0.10%) |
Apr 03, 2013 | 33.57 | 33.74 | 32.55 | 32.67 | 2,747,246 | -0.88(-2.62%) |
Apr 02, 2013 | 33.69 | 33.74 | 33.39 | 33.55 | 1,267,970 | -0.05(-0.15%) |
Apr 01, 2013 | 34.23 | 34.43 | 33.43 | 33.60 | 2,412,825 | -0.61(-1.79%) |
Mar 28, 2013 | 33.80 | 34.32 | 33.80 | 34.22 | 1,619,778 | +0.32(+0.93%) |
Mar 27, 2013 | 33.94 | 34.00 | 33.24 | 33.90 | 1,720,456 | -0.32(-0.92%) |
Mar 26, 2013 | 34.20 | 34.23 | 33.90 | 34.22 | 935,546 | +0.27(+0.78%) |
Mar 25, 2013 | 34.47 | 34.67 | 33.87 | 33.95 | 2,931,235 | -0.25(-0.73%) |
Mar 22, 2013 | 34.58 | 34.82 | 34.12 | 34.20 | 2,450,351 | -0.32(-0.91%) |
Mar 21, 2013 | 34.67 | 35.09 | 34.42 | 34.52 | 3,050,006 | -0.38(-1.09%) |
Mar 20, 2013 | 34.42 | 34.98 | 34.42 | 34.90 | 1,547,249 | +0.60(+1.74%) |
Mar 19, 2013 | 34.55 | 34.78 | 33.99 | 34.30 | 1,738,584 | -0.12(-0.34%) |
Mar 18, 2013 | 34.32 | 34.77 | 34.05 | 34.42 | 1,716,338 | -0.45(-1.29%) |
Mar 15, 2013 | 35.08 | 35.08 | 34.60 | 34.87 | 3,052,040 | -0.20(-0.57%) |
Mar 14, 2013 | 35.25 | 35.78 | 34.92 | 35.06 | 6,052,736 | -0.46(-1.31%) |
Mar 13, 2013 | 34.83 | 35.53 | 34.72 | 35.53 | 1,950,563 | +0.71(+2.05%) |
Mar 12, 2013 | 34.78 | 34.90 | 34.58 | 34.82 | 1,629,983 | -0.10(-0.29%) |
Mar 11, 2013 | 34.58 | 34.98 | 34.35 | 34.92 | 1,436,254 | +0.32(+0.91%) |
Mar 08, 2013 | 34.02 | 34.78 | 33.97 | 34.60 | 3,137,237 | +0.75(+2.21%) |
Mar 07, 2013 | 33.36 | 33.89 | 33.17 | 33.85 | 1,554,138 | +0.48(+1.44%) |
Mar 06, 2013 | 33.06 | 33.55 | 32.97 | 33.37 | 1,859,071 | +0.50(+1.51%) |
Mar 05, 2013 | 32.54 | 33.27 | 32.39 | 32.87 | 2,137,760 | +0.55(+1.69%) |
Mar 04, 2013 | 31.65 | 32.39 | 31.63 | 32.33 | 1,816,117 | +0.68(+2.15%) |
Mar 01, 2013 | 31.40 | 31.81 | 30.97 | 31.65 | 2,940,919 | +0.10(+0.32%) |
Feb 28, 2013 | 31.63 | 31.76 | 31.45 | 31.55 | 2,932,127 | -0.18(-0.58%) |
Feb 27, 2013 | 31.43 | 31.86 | 31.36 | 31.73 | 1,532,889 | +0.28(+0.90%) |
Feb 26, 2013 | 31.89 | 32.06 | 31.15 | 31.45 | 2,666,460 | -1.03(-3.17%) |
Feb 22, 2013 | 32.13 | 32.58 | 31.96 | 32.48 | 1,276,241 | +0.61(+1.93%) |
Feb 21, 2013 | 32.61 | 32.61 | 31.65 | 31.86 | 3,487,070 | -0.91(-2.79%) |
Feb 20, 2013 | 33.27 | 33.47 | 32.71 | 32.77 | 2,076,269 | -0.60(-1.79%) |
Feb 19, 2013 | 33.37 | 33.69 | 33.29 | 33.37 | 1,554,806 | -0.02(-0.05%) |
Feb 15, 2013 | 33.52 | 33.55 | 33.17 | 33.39 | 1,167,493 | -0.07(-0.20%) |
Feb 14, 2013 | 33.24 | 33.54 | 33.09 | 33.45 | 1,379,657 | +0.23(+0.70%) |
Feb 13, 2013 | 33.31 | 33.50 | 33.17 | 33.22 | 1,463,729 | -0.03(-0.10%) |
Feb 12, 2013 | 32.76 | 33.26 | 32.76 | 33.26 | 2,302,844 | +0.58(+1.78%) |
Feb 11, 2013 | 32.59 | 32.86 | 32.49 | 32.67 | 1,059,738 | +0.00(+0.00%) |
Feb 08, 2013 | 32.69 | 32.89 | 32.53 | 32.67 | 1,124,424 | +0.03(+0.10%) |
Feb 07, 2013 | 32.44 | 32.78 | 32.14 | 32.64 | 2,135,661 | +0.22(+0.67%) |
Feb 06, 2013 | 32.58 | 32.72 | 32.36 | 32.43 | 1,410,908 | +0.28(+0.88%) |
Feb 04, 2013 | 32.48 | 32.48 | 32.01 | 32.14 | 1,632,711 | -0.53(-1.63%) |