Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.02 | 32.18 | 31.44 | 31.44 | 3,420,485 | -0.68(-2.11%) |
Apr 29, 2013 | 32.08 | 32.25 | 31.81 | 32.12 | 3,702,155 | +0.67(+2.14%) |
Apr 26, 2013 | 31.40 | 31.63 | 31.45 | 31.45 | 3,456,557 | +0.04(+0.13%) |
Apr 25, 2013 | 31.80 | 31.90 | 31.39 | 31.40 | 4,106,653 | -0.85(-2.65%) |
Apr 24, 2013 | 32.34 | 32.40 | 32.11 | 32.26 | 3,583,400 | +0.27(+0.85%) |
Apr 23, 2013 | 31.76 | 32.15 | 31.74 | 31.99 | 4,431,791 | +0.90(+2.90%) |
Apr 22, 2013 | 30.96 | 31.13 | 30.64 | 31.09 | 9,272,456 | -0.12(-0.40%) |
Apr 19, 2013 | 30.96 | 31.23 | 30.89 | 31.21 | 2,048,950 | +0.24(+0.78%) |
Apr 18, 2013 | 31.02 | 31.07 | 30.74 | 30.97 | 2,049,666 | +0.06(+0.21%) |
Apr 17, 2013 | 31.40 | 31.44 | 30.61 | 30.90 | 8,872,371 | -1.14(-3.55%) |
Apr 16, 2013 | 31.93 | 32.11 | 31.78 | 32.04 | 20,642,374 | +0.32(+1.02%) |
Apr 15, 2013 | 31.46 | 31.76 | 31.42 | 31.72 | 15,544,609 | +0.82(+2.65%) |
Apr 12, 2013 | 30.73 | 30.90 | 30.50 | 30.90 | 1,803,147 | -0.11(-0.36%) |
Apr 11, 2013 | 30.87 | 31.23 | 30.77 | 31.01 | 1,791,844 | +0.22(+0.73%) |
Apr 10, 2013 | 30.48 | 30.80 | 30.45 | 30.79 | 2,089,720 | +0.41(+1.34%) |
Apr 09, 2013 | 30.33 | 30.45 | 30.04 | 30.38 | 6,272,559 | +0.32(+1.08%) |
Apr 08, 2013 | 30.14 | 30.16 | 29.82 | 30.05 | 3,062,731 | +0.20(+0.67%) |
Apr 05, 2013 | 29.48 | 29.99 | 29.44 | 29.85 | 4,785,242 | -0.39(-1.29%) |
Apr 04, 2013 | 29.93 | 30.24 | 29.85 | 30.24 | 3,139,410 | -0.19(-0.64%) |
Apr 03, 2013 | 30.49 | 30.70 | 30.28 | 30.44 | 8,858,408 | -0.18(-0.60%) |
Apr 02, 2013 | 30.27 | 30.68 | 30.20 | 30.62 | 2,684,200 | +0.59(+1.96%) |
Apr 01, 2013 | 30.08 | 30.22 | 29.99 | 30.03 | 1,524,857 | -0.07(-0.23%) |
Mar 28, 2013 | 29.77 | 30.23 | 29.73 | 30.10 | 5,127,006 | +0.55(+1.85%) |
Mar 27, 2013 | 29.09 | 29.58 | 29.09 | 29.55 | 5,319,819 | -0.23(-0.77%) |
Mar 26, 2013 | 29.77 | 29.90 | 29.63 | 29.78 | 5,877,952 | +0.32(+1.08%) |
Mar 25, 2013 | 29.61 | 29.77 | 29.11 | 29.47 | 17,284,830 | -0.41(-1.36%) |
Mar 22, 2013 | 29.63 | 29.95 | 29.60 | 29.87 | 4,066,296 | +0.43(+1.46%) |
Mar 21, 2013 | 29.19 | 29.60 | 29.14 | 29.44 | 10,611,488 | -0.45(-1.52%) |
Mar 20, 2013 | 29.65 | 30.01 | 29.60 | 29.90 | 2,487,715 | +0.88(+3.05%) |
Mar 19, 2013 | 29.02 | 29.15 | 28.67 | 29.01 | 3,232,488 | +0.11(+0.39%) |
Mar 18, 2013 | 28.62 | 29.13 | 28.57 | 28.90 | 3,505,003 | -0.54(-1.82%) |
Mar 15, 2013 | 29.11 | 29.44 | 29.06 | 29.44 | 4,784,728 | +0.38(+1.32%) |
Mar 14, 2013 | 28.81 | 29.07 | 28.72 | 29.05 | 1,706,959 | +0.14(+0.47%) |
Mar 13, 2013 | 28.77 | 28.92 | 28.55 | 28.92 | 2,608,924 | +0.05(+0.16%) |
Mar 12, 2013 | 28.82 | 29.06 | 28.67 | 28.87 | 2,964,569 | -0.06(-0.20%) |
Mar 11, 2013 | 28.88 | 29.08 | 28.81 | 28.93 | 5,810,534 | -0.19(-0.65%) |
Mar 08, 2013 | 29.04 | 29.15 | 28.79 | 29.12 | 6,526,000 | +0.19(+0.65%) |
Mar 07, 2013 | 28.76 | 29.05 | 28.75 | 28.93 | 1,486,819 | +0.47(+1.66%) |
Mar 06, 2013 | 28.58 | 28.61 | 28.31 | 28.46 | 1,273,030 | -0.07(-0.25%) |
Mar 05, 2013 | 28.43 | 28.73 | 28.42 | 28.53 | 2,233,514 | +0.45(+1.62%) |
Mar 04, 2013 | 27.87 | 28.11 | 27.81 | 28.07 | 1,989,589 | +0.41(+1.47%) |
Mar 01, 2013 | 27.61 | 27.82 | 27.41 | 27.67 | 1,247,294 | -0.15(-0.55%) |
Feb 28, 2013 | 27.56 | 28.00 | 27.54 | 27.82 | 2,526,523 | +0.16(+0.58%) |
Feb 27, 2013 | 27.27 | 27.71 | 27.20 | 27.66 | 4,960,110 | +0.39(+1.43%) |
Feb 26, 2013 | 27.73 | 27.88 | 27.25 | 27.27 | 5,144,627 | -0.24(-0.86%) |
Feb 25, 2013 | 28.87 | 28.89 | 27.48 | 27.51 | 5,566,331 | -0.94(-3.31%) |
Feb 22, 2013 | 28.07 | 28.54 | 27.97 | 28.45 | 13,184,403 | +0.56(+2.01%) |
Feb 21, 2013 | 27.97 | 28.06 | 27.68 | 27.89 | 5,144,803 | -0.90(-3.11%) |
Feb 20, 2013 | 29.09 | 29.18 | 28.79 | 28.79 | 1,405,088 | -0.50(-1.69%) |
Feb 19, 2013 | 28.96 | 29.29 | 28.90 | 29.28 | 1,591,545 | +0.98(+3.48%) |
Feb 15, 2013 | 28.60 | 28.65 | 28.28 | 28.30 | 1,496,451 | -0.14(-0.50%) |
Feb 14, 2013 | 28.50 | 28.68 | 28.39 | 28.44 | 4,246,942 | -0.75(-2.56%) |
Feb 13, 2013 | 28.88 | 29.19 | 28.88 | 29.19 | 2,534,694 | +0.42(+1.45%) |
Feb 12, 2013 | 28.38 | 28.85 | 28.33 | 28.77 | 5,237,021 | +0.48(+1.69%) |
Feb 11, 2013 | 28.45 | 28.45 | 27.94 | 28.29 | 7,636,932 | +0.88(+3.20%) |
Feb 08, 2013 | 26.83 | 27.87 | 26.79 | 27.41 | 18,476,956 | +0.72(+2.69%) |
Feb 07, 2013 | 26.59 | 26.73 | 26.22 | 26.70 | 10,000,197 | -1.20(-4.31%) |
Feb 06, 2013 | 27.53 | 27.91 | 27.44 | 27.90 | 3,620,952 | +0.02(+0.08%) |
Feb 04, 2013 | 28.46 | 28.49 | 27.72 | 27.87 | 1,920,122 | -1.17(-4.04%) |