Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.65 | 33.88 | 33.54 | 33.76 | 1,961,350 | +0.02(+0.06%) |
Apr 29, 2013 | 33.66 | 33.77 | 33.52 | 33.74 | 1,548,854 | +0.13(+0.39%) |
Apr 26, 2013 | 33.62 | 33.74 | 33.61 | 33.61 | 1,966,189 | +0.00(+0.00%) |
Apr 25, 2013 | 33.59 | 33.85 | 33.53 | 33.61 | 3,731,377 | +0.11(+0.33%) |
Apr 24, 2013 | 33.96 | 34.08 | 33.49 | 33.50 | 2,318,018 | -0.49(-1.46%) |
Apr 23, 2013 | 33.82 | 34.08 | 33.65 | 33.99 | 2,134,611 | +0.23(+0.67%) |
Apr 22, 2013 | 33.74 | 33.92 | 33.55 | 33.77 | 1,664,515 | -0.03(-0.09%) |
Apr 19, 2013 | 33.45 | 33.99 | 33.37 | 33.80 | 2,122,771 | +0.36(+1.07%) |
Apr 18, 2013 | 33.40 | 33.65 | 33.30 | 33.44 | 2,666,529 | +0.07(+0.20%) |
Apr 17, 2013 | 33.67 | 33.72 | 33.25 | 33.37 | 3,457,537 | -0.47(-1.40%) |
Apr 16, 2013 | 33.09 | 33.85 | 32.90 | 33.85 | 2,289,227 | +0.92(+2.81%) |
Apr 15, 2013 | 33.05 | 33.24 | 32.92 | 32.92 | 2,391,194 | -0.17(-0.53%) |
Apr 12, 2013 | 33.00 | 33.17 | 32.83 | 33.10 | 1,724,258 | +0.09(+0.29%) |
Apr 11, 2013 | 33.09 | 33.28 | 32.95 | 33.00 | 1,608,584 | -0.10(-0.31%) |
Apr 10, 2013 | 32.75 | 33.17 | 32.72 | 33.11 | 1,807,033 | +0.43(+1.31%) |
Apr 09, 2013 | 32.97 | 33.03 | 32.56 | 32.68 | 2,107,017 | -0.20(-0.60%) |
Apr 08, 2013 | 32.54 | 32.88 | 32.45 | 32.87 | 1,913,611 | +0.31(+0.94%) |
Apr 05, 2013 | 32.62 | 32.83 | 32.54 | 32.57 | 2,878,694 | -0.33(-1.00%) |
Apr 04, 2013 | 33.09 | 33.25 | 32.84 | 32.89 | 3,711,437 | -0.19(-0.57%) |
Apr 03, 2013 | 33.44 | 33.48 | 32.87 | 33.08 | 4,922,638 | -0.38(-1.13%) |
Apr 02, 2013 | 33.34 | 33.79 | 33.29 | 33.46 | 4,236,616 | +0.18(+0.55%) |
Apr 01, 2013 | 32.98 | 33.28 | 32.94 | 33.28 | 2,457,904 | +0.28(+0.86%) |
Mar 28, 2013 | 32.66 | 33.03 | 32.55 | 33.00 | 2,892,159 | +0.39(+1.20%) |
Mar 27, 2013 | 32.09 | 32.61 | 31.97 | 32.60 | 2,828,580 | +0.38(+1.17%) |
Mar 26, 2013 | 31.77 | 32.27 | 31.63 | 32.23 | 3,632,640 | +0.51(+1.61%) |
Mar 25, 2013 | 31.62 | 31.91 | 31.60 | 31.72 | 2,353,988 | +0.18(+0.58%) |
Mar 22, 2013 | 31.16 | 31.61 | 31.07 | 31.53 | 1,932,666 | +0.47(+1.52%) |
Mar 21, 2013 | 31.12 | 31.16 | 30.88 | 31.06 | 1,515,108 | -0.18(-0.58%) |
Mar 20, 2013 | 30.71 | 31.32 | 30.71 | 31.24 | 2,862,214 | +0.55(+1.80%) |
Mar 19, 2013 | 30.48 | 30.72 | 30.40 | 30.69 | 1,637,443 | +0.28(+0.93%) |
Mar 18, 2013 | 30.12 | 30.48 | 29.98 | 30.41 | 1,419,786 | +0.14(+0.46%) |
Mar 15, 2013 | 30.31 | 30.37 | 30.16 | 30.27 | 2,947,756 | -0.20(-0.64%) |
Mar 14, 2013 | 30.44 | 30.52 | 30.30 | 30.46 | 1,758,896 | +0.03(+0.10%) |
Mar 13, 2013 | 30.21 | 30.48 | 30.14 | 30.44 | 1,785,395 | +0.23(+0.77%) |
Mar 12, 2013 | 30.12 | 30.27 | 30.03 | 30.20 | 1,694,603 | +0.01(+0.05%) |
Mar 11, 2013 | 30.14 | 30.34 | 30.10 | 30.19 | 1,661,610 | +0.09(+0.29%) |
Mar 08, 2013 | 30.25 | 30.30 | 29.90 | 30.10 | 2,471,823 | -0.02(-0.07%) |
Mar 07, 2013 | 30.19 | 30.42 | 30.08 | 30.12 | 2,242,550 | +0.00(+0.00%) |
Mar 06, 2013 | 30.35 | 30.49 | 29.98 | 30.12 | 4,360,988 | -0.20(-0.67%) |
Mar 05, 2013 | 30.52 | 30.58 | 30.28 | 30.33 | 3,807,583 | -0.06(-0.19%) |
Mar 04, 2013 | 30.56 | 30.59 | 30.30 | 30.38 | 4,118,238 | -0.25(-0.81%) |
Mar 01, 2013 | 29.96 | 30.67 | 29.88 | 30.63 | 5,291,215 | +0.69(+2.31%) |
Feb 28, 2013 | 29.94 | 30.21 | 29.76 | 29.94 | 4,565,739 | +0.39(+1.33%) |
Feb 27, 2013 | 29.32 | 29.64 | 29.22 | 29.55 | 2,397,630 | +0.17(+0.59%) |
Feb 26, 2013 | 29.17 | 29.50 | 29.03 | 29.37 | 3,002,441 | +0.29(+1.00%) |
Feb 25, 2013 | 29.25 | 29.45 | 29.07 | 29.08 | 3,576,309 | -0.11(-0.37%) |
Feb 22, 2013 | 28.85 | 29.19 | 28.81 | 29.19 | 2,490,376 | +0.33(+1.16%) |
Feb 21, 2013 | 29.10 | 29.22 | 28.66 | 28.86 | 3,705,512 | -0.25(-0.85%) |
Feb 20, 2013 | 29.13 | 29.29 | 28.98 | 29.10 | 3,245,012 | +0.01(+0.03%) |
Feb 19, 2013 | 28.73 | 29.23 | 28.73 | 29.10 | 4,181,706 | +0.44(+1.52%) |
Feb 15, 2013 | 28.21 | 28.87 | 28.05 | 28.66 | 5,153,008 | +0.49(+1.76%) |
Feb 14, 2013 | 28.17 | 29.50 | 28.17 | 28.17 | 11,340,686 | +0.39(+1.41%) |
Feb 13, 2013 | 27.82 | 27.95 | 27.70 | 27.77 | 2,049,715 | -0.06(-0.21%) |
Feb 12, 2013 | 27.69 | 27.94 | 27.58 | 27.83 | 2,010,930 | +0.10(+0.37%) |
Feb 11, 2013 | 27.62 | 27.88 | 27.62 | 27.73 | 2,769,042 | +0.14(+0.50%) |
Feb 08, 2013 | 27.18 | 27.89 | 27.18 | 27.59 | 3,838,681 | +0.40(+1.47%) |
Feb 07, 2013 | 26.98 | 27.24 | 26.94 | 27.19 | 2,402,218 | +0.21(+0.78%) |
Feb 06, 2013 | 26.71 | 27.02 | 26.68 | 26.98 | 1,606,075 | +0.39(+1.48%) |
Feb 04, 2013 | 26.63 | 26.73 | 26.54 | 26.59 | 1,749,680 | -0.17(-0.65%) |