Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.06 | 34.69 | 33.80 | 33.90 | 2,878,040 | -0.05(-0.14%) |
Apr 29, 2013 | 33.77 | 34.06 | 33.70 | 33.95 | 1,695,590 | +0.28(+0.83%) |
Apr 26, 2013 | 33.79 | 33.85 | 33.66 | 33.67 | 2,079,206 | -0.11(-0.32%) |
Apr 25, 2013 | 33.60 | 33.89 | 33.40 | 33.78 | 2,018,477 | +0.36(+1.08%) |
Apr 24, 2013 | 33.41 | 33.59 | 33.24 | 33.42 | 2,297,980 | +0.15(+0.44%) |
Apr 23, 2013 | 32.56 | 33.35 | 32.53 | 33.27 | 2,461,445 | +0.78(+2.40%) |
Apr 22, 2013 | 32.33 | 32.57 | 32.01 | 32.49 | 1,739,266 | +0.31(+0.95%) |
Apr 19, 2013 | 31.90 | 32.26 | 31.80 | 32.19 | 2,584,874 | +0.46(+1.45%) |
Apr 18, 2013 | 32.46 | 32.56 | 31.59 | 31.73 | 2,731,062 | -0.68(-2.09%) |
Apr 17, 2013 | 33.14 | 33.14 | 32.22 | 32.40 | 2,861,087 | -1.09(-3.27%) |
Apr 16, 2013 | 33.21 | 33.54 | 33.00 | 33.50 | 2,386,592 | +0.57(+1.73%) |
Apr 15, 2013 | 33.94 | 33.98 | 32.92 | 32.93 | 1,987,912 | -1.11(-3.26%) |
Apr 12, 2013 | 34.05 | 34.15 | 33.77 | 34.04 | 1,572,362 | -0.16(-0.47%) |
Apr 11, 2013 | 33.97 | 34.33 | 33.79 | 34.20 | 2,170,149 | +0.18(+0.53%) |
Apr 10, 2013 | 33.43 | 34.16 | 33.39 | 34.02 | 3,128,743 | +0.76(+2.27%) |
Apr 09, 2013 | 32.81 | 33.42 | 32.72 | 33.26 | 2,843,355 | +0.50(+1.52%) |
Apr 08, 2013 | 32.48 | 32.77 | 32.25 | 32.76 | 1,589,921 | +0.31(+0.95%) |
Apr 05, 2013 | 32.12 | 32.50 | 31.94 | 32.46 | 2,440,405 | -0.25(-0.78%) |
Apr 04, 2013 | 32.00 | 32.75 | 32.00 | 32.71 | 4,550,423 | +0.71(+2.22%) |
Apr 03, 2013 | 33.07 | 33.07 | 31.90 | 32.00 | 2,593,035 | -1.01(-3.07%) |
Apr 02, 2013 | 32.90 | 33.10 | 32.77 | 33.01 | 1,825,314 | +0.20(+0.61%) |
Apr 01, 2013 | 33.02 | 33.18 | 32.70 | 32.81 | 1,695,841 | -0.25(-0.74%) |
Mar 28, 2013 | 32.80 | 33.11 | 32.70 | 33.06 | 2,308,865 | +0.27(+0.83%) |
Mar 27, 2013 | 32.74 | 32.82 | 32.59 | 32.79 | 2,192,576 | -0.25(-0.76%) |
Mar 26, 2013 | 32.63 | 33.06 | 32.49 | 33.04 | 3,638,425 | +0.56(+1.71%) |
Mar 25, 2013 | 32.65 | 32.74 | 32.38 | 32.48 | 2,126,228 | -0.04(-0.11%) |
Mar 22, 2013 | 32.37 | 32.53 | 32.26 | 32.52 | 1,898,771 | +0.33(+1.02%) |
Mar 21, 2013 | 32.46 | 32.56 | 32.16 | 32.19 | 2,653,048 | -0.43(-1.33%) |
Mar 20, 2013 | 32.58 | 32.79 | 32.51 | 32.62 | 2,693,207 | +0.27(+0.84%) |
Mar 19, 2013 | 32.51 | 32.62 | 32.15 | 32.35 | 2,644,902 | -0.07(-0.21%) |
Mar 18, 2013 | 32.43 | 32.56 | 32.37 | 32.42 | 4,303,884 | -0.37(-1.14%) |
Mar 15, 2013 | 32.74 | 32.86 | 31.70 | 32.79 | 5,589,354 | -0.04(-0.13%) |
Mar 14, 2013 | 32.68 | 32.95 | 32.63 | 32.84 | 2,900,055 | +0.27(+0.84%) |
Mar 13, 2013 | 32.41 | 32.62 | 32.32 | 32.56 | 2,885,149 | +0.15(+0.47%) |
Mar 12, 2013 | 32.38 | 32.45 | 32.18 | 32.41 | 2,058,460 | +0.04(+0.13%) |
Mar 11, 2013 | 32.06 | 32.38 | 32.03 | 32.37 | 2,082,201 | +0.25(+0.76%) |
Mar 08, 2013 | 32.22 | 32.26 | 31.80 | 32.12 | 1,902,418 | +0.14(+0.44%) |
Mar 07, 2013 | 32.03 | 32.05 | 31.80 | 31.98 | 2,170,141 | +0.00(+0.00%) |
Mar 06, 2013 | 31.92 | 32.07 | 31.81 | 31.98 | 2,089,409 | +0.25(+0.78%) |
Mar 05, 2013 | 31.32 | 31.88 | 31.32 | 31.74 | 3,410,268 | +0.60(+1.92%) |
Mar 04, 2013 | 30.79 | 31.16 | 30.67 | 31.14 | 1,804,610 | +0.33(+1.07%) |
Mar 01, 2013 | 30.65 | 30.86 | 30.40 | 30.81 | 4,298,637 | -0.09(-0.30%) |
Feb 28, 2013 | 30.95 | 31.16 | 30.88 | 30.90 | 2,480,985 | -0.12(-0.40%) |
Feb 27, 2013 | 30.49 | 31.11 | 30.43 | 31.03 | 1,514,532 | +0.51(+1.66%) |
Feb 26, 2013 | 30.78 | 30.92 | 30.43 | 30.52 | 3,167,996 | -0.10(-0.33%) |
Feb 25, 2013 | 31.50 | 31.55 | 30.62 | 30.62 | 2,842,374 | -0.72(-2.29%) |
Feb 22, 2013 | 31.03 | 31.35 | 31.03 | 31.34 | 2,412,353 | +0.53(+1.70%) |
Feb 21, 2013 | 31.24 | 31.24 | 30.76 | 30.81 | 3,055,735 | -0.49(-1.57%) |
Feb 20, 2013 | 31.89 | 31.94 | 31.29 | 31.30 | 4,442,104 | -0.66(-2.05%) |
Feb 19, 2013 | 31.62 | 31.97 | 31.53 | 31.96 | 3,337,362 | +0.33(+1.05%) |
Feb 15, 2013 | 31.51 | 31.63 | 31.41 | 31.63 | 4,289,198 | +0.03(+0.09%) |
Feb 14, 2013 | 31.08 | 31.62 | 30.93 | 31.60 | 4,268,734 | +0.41(+1.32%) |
Feb 13, 2013 | 31.12 | 31.23 | 30.99 | 31.19 | 2,293,903 | +0.07(+0.21%) |
Feb 12, 2013 | 30.83 | 31.16 | 30.80 | 31.12 | 3,794,265 | +0.46(+1.49%) |
Feb 11, 2013 | 30.62 | 30.74 | 30.56 | 30.66 | 2,014,022 | -0.01(-0.03%) |
Feb 08, 2013 | 30.59 | 30.78 | 30.54 | 30.67 | 1,924,441 | +0.12(+0.41%) |
Feb 07, 2013 | 30.61 | 30.79 | 30.35 | 30.55 | 2,406,685 | -0.20(-0.66%) |
Feb 06, 2013 | 30.38 | 30.77 | 30.38 | 30.75 | 3,522,278 | +0.40(+1.30%) |
Feb 04, 2013 | 30.45 | 30.69 | 30.29 | 30.36 | 4,347,157 | -0.22(-0.73%) |