Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.52 | 35.58 | 35.40 | 35.58 | 1,214,682 | +0.10(+0.28%) |
Apr 29, 2013 | 35.48 | 35.60 | 35.36 | 35.48 | 1,362,810 | +0.00(+0.00%) |
Apr 26, 2013 | 35.68 | 35.80 | 35.18 | 35.48 | 1,634,213 | -0.24(-0.67%) |
Apr 25, 2013 | 35.82 | 35.92 | 35.56 | 35.72 | 1,774,800 | +0.00(+0.00%) |
Apr 24, 2013 | 35.76 | 35.86 | 35.70 | 35.72 | 1,748,916 | +0.00(+0.00%) |
Apr 23, 2013 | 35.56 | 35.76 | 35.50 | 35.72 | 1,788,056 | +0.18(+0.51%) |
Apr 22, 2013 | 35.12 | 35.56 | 35.12 | 35.54 | 1,586,227 | +0.14(+0.40%) |
Apr 19, 2013 | 35.18 | 35.46 | 35.14 | 35.40 | 1,783,394 | +0.26(+0.74%) |
Apr 18, 2013 | 35.16 | 35.24 | 35.04 | 35.14 | 1,570,821 | +0.08(+0.23%) |
Apr 17, 2013 | 35.06 | 35.20 | 34.94 | 35.06 | 1,374,642 | -0.14(-0.40%) |
Apr 16, 2013 | 34.88 | 35.28 | 34.88 | 35.20 | 1,775,681 | +0.38(+1.09%) |
Apr 15, 2013 | 35.16 | 35.18 | 34.76 | 34.82 | 1,898,086 | -0.42(-1.19%) |
Apr 12, 2013 | 35.30 | 35.36 | 35.11 | 35.24 | 1,792,982 | -0.08(-0.23%) |
Apr 11, 2013 | 35.38 | 35.41 | 35.26 | 35.32 | 1,849,019 | -0.10(-0.28%) |
Apr 10, 2013 | 35.50 | 35.56 | 35.38 | 35.42 | 1,554,708 | +0.00(+0.00%) |
Apr 09, 2013 | 35.24 | 35.60 | 35.24 | 35.42 | 2,748,694 | +0.20(+0.57%) |
Apr 08, 2013 | 35.14 | 35.30 | 34.86 | 35.22 | 2,364,715 | +0.36(+1.03%) |
Apr 05, 2013 | 34.70 | 34.92 | 34.54 | 34.86 | 1,217,522 | +0.00(+0.00%) |
Apr 04, 2013 | 34.92 | 34.98 | 34.84 | 34.86 | 1,026,172 | -0.08(-0.23%) |
Apr 03, 2013 | 35.42 | 35.42 | 34.76 | 34.94 | 1,383,607 | -0.44(-1.24%) |
Apr 02, 2013 | 35.42 | 35.52 | 35.32 | 35.38 | 1,600,550 | +0.04(+0.11%) |
Apr 01, 2013 | 35.46 | 35.56 | 35.32 | 35.34 | 1,362,309 | -0.08(-0.23%) |
Mar 28, 2013 | 35.26 | 35.42 | 35.18 | 35.42 | 1,257,194 | +0.20(+0.57%) |
Mar 27, 2013 | 35.04 | 35.30 | 35.04 | 35.22 | 1,514,014 | -0.06(-0.17%) |
Mar 26, 2013 | 35.14 | 35.32 | 35.06 | 35.28 | 1,405,755 | +0.22(+0.63%) |
Mar 25, 2013 | 35.04 | 35.28 | 35.02 | 35.06 | 1,575,296 | +0.08(+0.23%) |
Mar 22, 2013 | 34.98 | 35.12 | 34.78 | 34.98 | 1,934,413 | +0.24(+0.69%) |
Mar 21, 2013 | 34.38 | 34.88 | 34.28 | 34.74 | 1,442,802 | +0.26(+0.75%) |
Mar 20, 2013 | 34.21 | 34.48 | 34.15 | 34.48 | 1,393,389 | +0.26(+0.76%) |
Mar 19, 2013 | 34.34 | 34.34 | 34.03 | 34.23 | 1,775,767 | +0.02(+0.06%) |
Mar 18, 2013 | 34.03 | 34.21 | 33.99 | 34.21 | 1,188,734 | -0.08(-0.23%) |
Mar 15, 2013 | 34.27 | 34.28 | 34.15 | 34.28 | 1,666,436 | +0.00(+0.00%) |
Mar 14, 2013 | 34.28 | 34.37 | 34.15 | 34.28 | 1,249,043 | +0.08(+0.23%) |
Mar 13, 2013 | 34.42 | 34.45 | 34.21 | 34.21 | 1,284,413 | -0.18(-0.52%) |
Mar 12, 2013 | 34.42 | 34.54 | 34.28 | 34.38 | 2,436,919 | -0.06(-0.17%) |
Mar 11, 2013 | 34.45 | 34.52 | 34.28 | 34.45 | 1,436,128 | +0.05(+0.15%) |
Mar 08, 2013 | 34.30 | 34.42 | 34.24 | 34.40 | 1,629,817 | +0.21(+0.61%) |
Mar 07, 2013 | 34.17 | 34.21 | 33.91 | 34.19 | 1,244,190 | +0.12(+0.35%) |
Mar 06, 2013 | 34.42 | 34.92 | 33.77 | 34.07 | 2,405,097 | -0.22(-0.64%) |
Mar 05, 2013 | 34.33 | 34.37 | 34.15 | 34.28 | 1,553,628 | +0.04(+0.12%) |
Mar 04, 2013 | 34.09 | 34.27 | 34.03 | 34.24 | 981,076 | +0.20(+0.59%) |
Mar 01, 2013 | 34.09 | 34.19 | 33.99 | 34.05 | 1,333,546 | -0.10(-0.29%) |
Feb 28, 2013 | 34.13 | 34.21 | 34.09 | 34.15 | 1,230,357 | +0.08(+0.23%) |
Feb 27, 2013 | 33.91 | 34.11 | 33.79 | 34.07 | 1,317,053 | +0.12(+0.35%) |
Feb 26, 2013 | 33.93 | 33.96 | 33.65 | 33.95 | 1,509,996 | -0.16(-0.47%) |
Feb 22, 2013 | 34.11 | 34.30 | 33.95 | 34.11 | 1,351,792 | +0.12(+0.35%) |
Feb 21, 2013 | 34.37 | 34.37 | 33.83 | 33.99 | 1,557,537 | -0.38(-1.11%) |
Feb 20, 2013 | 34.62 | 34.66 | 34.30 | 34.37 | 1,485,847 | -0.18(-0.52%) |
Feb 19, 2013 | 34.24 | 34.54 | 34.24 | 34.54 | 1,444,643 | +0.28(+0.82%) |
Feb 15, 2013 | 34.48 | 34.60 | 34.19 | 34.27 | 1,297,159 | -0.26(-0.75%) |
Feb 14, 2013 | 34.34 | 34.56 | 34.34 | 34.52 | 1,432,624 | +0.16(+0.47%) |
Feb 13, 2013 | 34.27 | 34.41 | 34.15 | 34.37 | 1,267,353 | +0.16(+0.47%) |
Feb 12, 2013 | 34.17 | 34.23 | 34.04 | 34.21 | 1,254,789 | +0.10(+0.29%) |
Feb 11, 2013 | 33.83 | 34.21 | 33.83 | 34.11 | 967,969 | +0.12(+0.35%) |
Feb 08, 2013 | 33.89 | 33.99 | 33.83 | 33.99 | 1,159,680 | +0.12(+0.35%) |
Feb 07, 2013 | 33.87 | 33.93 | 33.75 | 33.87 | 1,312,804 | -0.48(-1.40%) |
Feb 06, 2013 | 34.46 | 34.46 | 34.28 | 34.34 | 1,920,769 | -0.20(-0.58%) |
Feb 04, 2013 | 34.38 | 34.58 | 34.38 | 34.54 | 1,560,963 | +0.02(+0.06%) |