Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.55 | 35.56 | 34.52 | 35.52 | 25,611,874 | +1.00(+2.89%) |
Apr 29, 2013 | 33.94 | 34.87 | 33.60 | 34.53 | 13,458,206 | +0.83(+2.47%) |
Apr 26, 2013 | 33.67 | 33.93 | 33.67 | 33.70 | 8,333,242 | -0.15(-0.44%) |
Apr 25, 2013 | 34.09 | 34.55 | 33.77 | 33.85 | 12,081,634 | -0.14(-0.42%) |
Apr 24, 2013 | 33.49 | 34.72 | 33.45 | 33.99 | 19,585,392 | +1.02(+3.10%) |
Apr 23, 2013 | 32.77 | 33.21 | 32.38 | 32.96 | 17,055,122 | +0.33(+1.02%) |
Apr 22, 2013 | 32.36 | 32.73 | 31.60 | 32.63 | 31,420,792 | +1.73(+5.59%) |
Apr 19, 2013 | 31.62 | 31.97 | 30.54 | 30.91 | 24,087,384 | -0.42(-1.33%) |
Apr 18, 2013 | 31.37 | 31.86 | 30.79 | 31.32 | 19,044,678 | +0.02(+0.05%) |
Apr 17, 2013 | 32.57 | 32.59 | 31.10 | 31.30 | 21,028,040 | -1.66(-5.04%) |
Apr 16, 2013 | 32.47 | 33.03 | 32.03 | 32.96 | 11,723,029 | +0.86(+2.66%) |
Apr 15, 2013 | 33.30 | 33.40 | 32.02 | 32.11 | 16,233,411 | -1.83(-5.38%) |
Apr 12, 2013 | 33.88 | 33.99 | 33.29 | 33.94 | 11,580,728 | -0.26(-0.75%) |
Apr 11, 2013 | 33.65 | 34.25 | 33.31 | 34.19 | 12,169,829 | +0.65(+1.93%) |
Apr 10, 2013 | 32.52 | 33.79 | 32.51 | 33.55 | 13,199,068 | +1.06(+3.27%) |
Apr 09, 2013 | 31.95 | 32.62 | 31.71 | 32.48 | 10,220,817 | +0.58(+1.82%) |
Apr 08, 2013 | 32.01 | 32.11 | 31.68 | 31.90 | 12,701,558 | -0.16(-0.49%) |
Apr 05, 2013 | 31.54 | 32.17 | 31.39 | 32.06 | 16,992,146 | +0.05(+0.16%) |
Apr 04, 2013 | 32.18 | 32.26 | 31.72 | 32.01 | 12,483,209 | -0.17(-0.54%) |
Apr 03, 2013 | 33.17 | 33.27 | 31.93 | 32.18 | 15,631,343 | -0.95(-2.86%) |
Apr 02, 2013 | 33.16 | 33.55 | 32.87 | 33.13 | 8,314,760 | -0.03(-0.10%) |
Apr 01, 2013 | 33.51 | 33.59 | 32.77 | 33.16 | 8,288,826 | -0.40(-1.19%) |
Mar 28, 2013 | 33.70 | 33.81 | 33.32 | 33.56 | 8,582,653 | -0.21(-0.61%) |
Mar 27, 2013 | 33.20 | 33.96 | 32.91 | 33.77 | 9,984,218 | +0.44(+1.32%) |
Mar 26, 2013 | 33.06 | 33.37 | 32.98 | 33.33 | 13,249,002 | +0.40(+1.21%) |
Mar 25, 2013 | 32.89 | 33.10 | 32.54 | 32.93 | 11,915,637 | +0.41(+1.25%) |
Mar 22, 2013 | 32.83 | 33.14 | 32.39 | 32.52 | 17,755,132 | -0.26(-0.79%) |
Mar 21, 2013 | 32.81 | 33.28 | 32.69 | 32.78 | 13,133,971 | +0.02(+0.08%) |
Mar 20, 2013 | 33.22 | 33.32 | 32.28 | 32.76 | 16,389,171 | -0.15(-0.45%) |
Mar 19, 2013 | 33.86 | 33.99 | 32.25 | 32.91 | 33,436,836 | -0.92(-2.73%) |
Mar 18, 2013 | 34.19 | 34.72 | 33.62 | 33.83 | 16,469,179 | -0.97(-2.79%) |
Mar 15, 2013 | 35.17 | 35.41 | 34.78 | 34.80 | 17,374,058 | -0.53(-1.50%) |
Mar 14, 2013 | 34.85 | 35.41 | 34.58 | 35.33 | 10,454,592 | +0.58(+1.67%) |
Mar 13, 2013 | 34.88 | 35.20 | 34.59 | 34.75 | 9,918,606 | -0.10(-0.29%) |
Mar 12, 2013 | 34.92 | 35.34 | 34.64 | 34.85 | 8,516,094 | -0.03(-0.10%) |
Mar 11, 2013 | 34.80 | 35.11 | 34.55 | 34.88 | 10,892,723 | -0.07(-0.19%) |
Mar 08, 2013 | 34.70 | 35.07 | 34.45 | 34.95 | 13,244,628 | +0.56(+1.62%) |
Mar 07, 2013 | 34.10 | 34.41 | 33.61 | 34.39 | 11,637,127 | +0.51(+1.49%) |
Mar 06, 2013 | 34.43 | 34.43 | 33.51 | 33.89 | 7,959,166 | -0.17(-0.49%) |
Mar 05, 2013 | 33.35 | 34.07 | 33.22 | 34.05 | 10,927,670 | +0.86(+2.60%) |
Mar 04, 2013 | 33.38 | 33.64 | 32.82 | 33.19 | 11,051,154 | -0.45(-1.35%) |
Mar 01, 2013 | 34.09 | 34.25 | 33.51 | 33.64 | 11,546,364 | -0.73(-2.12%) |
Feb 28, 2013 | 34.11 | 34.76 | 34.11 | 34.37 | 11,768,858 | +0.20(+0.58%) |
Feb 27, 2013 | 33.20 | 34.28 | 33.17 | 34.17 | 11,085,412 | +0.65(+1.93%) |
Feb 26, 2013 | 33.14 | 33.68 | 32.69 | 33.53 | 11,899,002 | +0.53(+1.61%) |
Feb 25, 2013 | 34.28 | 34.57 | 32.91 | 33.00 | 11,813,035 | -1.04(-3.07%) |
Feb 22, 2013 | 33.87 | 34.11 | 33.39 | 34.04 | 10,972,558 | +0.28(+0.83%) |
Feb 21, 2013 | 34.25 | 34.30 | 33.34 | 33.76 | 22,585,086 | -0.70(-2.04%) |
Feb 20, 2013 | 35.49 | 35.56 | 34.40 | 34.46 | 18,952,440 | -0.99(-2.78%) |
Feb 19, 2013 | 36.05 | 36.40 | 35.26 | 35.45 | 18,536,952 | +0.09(+0.26%) |
Feb 15, 2013 | 35.60 | 35.77 | 34.97 | 35.36 | 23,422,804 | -0.51(-1.43%) |
Feb 14, 2013 | 33.72 | 36.40 | 33.72 | 35.87 | 31,613,258 | +2.05(+6.07%) |
Feb 13, 2013 | 33.81 | 34.03 | 33.64 | 33.82 | 7,257,938 | +0.11(+0.32%) |
Feb 12, 2013 | 33.94 | 34.07 | 33.65 | 33.71 | 6,762,821 | -0.13(-0.39%) |
Feb 11, 2013 | 34.15 | 34.31 | 33.72 | 33.84 | 10,653,533 | -0.32(-0.95%) |
Feb 08, 2013 | 33.84 | 34.24 | 33.79 | 34.16 | 9,665,670 | +0.36(+1.05%) |
Feb 07, 2013 | 33.47 | 33.81 | 33.24 | 33.81 | 11,535,241 | +0.43(+1.29%) |
Feb 06, 2013 | 33.62 | 33.87 | 32.75 | 33.38 | 18,005,922 | -0.46(-1.35%) |
Feb 04, 2013 | 33.70 | 33.98 | 33.58 | 33.83 | 14,171,932 | -0.18(-0.54%) |