Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.03 | 32.17 | 31.97 | 32.07 | 2,396,279 | +0.34(+1.09%) |
Apr 29, 2013 | 31.68 | 31.93 | 31.65 | 31.72 | 2,825,355 | +0.52(+1.68%) |
Apr 26, 2013 | 31.33 | 31.28 | 31.02 | 31.20 | 2,992,656 | -0.13(-0.41%) |
Apr 25, 2013 | 31.51 | 31.72 | 31.33 | 31.33 | 2,527,414 | +0.27(+0.88%) |
Apr 24, 2013 | 31.24 | 31.44 | 31.05 | 31.05 | 4,460,844 | +0.47(+1.52%) |
Apr 23, 2013 | 30.26 | 30.74 | 30.23 | 30.59 | 1,862,964 | +0.64(+2.15%) |
Apr 22, 2013 | 29.76 | 30.07 | 29.58 | 29.94 | 2,410,418 | +0.31(+1.03%) |
Apr 19, 2013 | 29.71 | 29.80 | 29.55 | 29.64 | 4,035,749 | +0.15(+0.52%) |
Apr 18, 2013 | 29.63 | 29.69 | 29.34 | 29.48 | 3,098,093 | -0.15(-0.50%) |
Apr 17, 2013 | 30.01 | 30.01 | 29.32 | 29.63 | 4,570,485 | -0.93(-3.05%) |
Apr 16, 2013 | 30.75 | 30.78 | 30.32 | 30.56 | 2,511,418 | +0.31(+1.01%) |
Apr 15, 2013 | 30.57 | 30.59 | 30.20 | 30.26 | 3,208,871 | -0.93(-2.97%) |
Apr 12, 2013 | 31.27 | 31.36 | 31.00 | 31.18 | 1,655,244 | -0.29(-0.93%) |
Apr 11, 2013 | 31.20 | 31.60 | 31.16 | 31.48 | 2,499,970 | +0.32(+1.02%) |
Apr 10, 2013 | 31.30 | 31.45 | 31.05 | 31.16 | 3,171,669 | +0.04(+0.12%) |
Apr 09, 2013 | 30.86 | 31.22 | 30.68 | 31.12 | 1,743,586 | +0.45(+1.48%) |
Apr 08, 2013 | 30.77 | 30.81 | 30.52 | 30.66 | 2,346,674 | -0.09(-0.29%) |
Apr 05, 2013 | 30.64 | 30.82 | 30.50 | 30.75 | 3,091,731 | -0.06(-0.21%) |
Apr 04, 2013 | 30.70 | 30.93 | 30.59 | 30.82 | 2,713,998 | +0.00(+0.00%) |
Apr 03, 2013 | 31.05 | 31.12 | 30.71 | 30.82 | 2,530,517 | -0.33(-1.07%) |
Apr 02, 2013 | 31.08 | 31.42 | 31.03 | 31.15 | 3,306,007 | +0.46(+1.50%) |
Apr 01, 2013 | 30.70 | 30.81 | 30.58 | 30.69 | 2,015,685 | +0.06(+0.21%) |
Mar 28, 2013 | 30.66 | 30.88 | 30.54 | 30.63 | 3,922,620 | -0.13(-0.44%) |
Mar 27, 2013 | 30.36 | 30.76 | 30.32 | 30.76 | 5,654,905 | -0.38(-1.23%) |
Mar 26, 2013 | 31.14 | 31.18 | 30.85 | 31.14 | 4,672,958 | -0.01(-0.04%) |
Mar 25, 2013 | 31.79 | 31.82 | 31.00 | 31.16 | 3,368,787 | -0.50(-1.59%) |
Mar 22, 2013 | 31.67 | 31.90 | 31.56 | 31.66 | 2,715,492 | +0.11(+0.36%) |
Mar 21, 2013 | 31.57 | 31.84 | 31.49 | 31.55 | 4,373,014 | -0.51(-1.59%) |
Mar 20, 2013 | 32.11 | 32.22 | 31.87 | 32.06 | 1,268,314 | +0.24(+0.74%) |
Mar 19, 2013 | 31.88 | 31.94 | 31.48 | 31.82 | 2,602,108 | -0.10(-0.30%) |
Mar 18, 2013 | 31.76 | 32.20 | 31.74 | 31.92 | 2,445,657 | -0.52(-1.59%) |
Mar 15, 2013 | 32.27 | 32.43 | 32.10 | 32.43 | 1,960,238 | -0.02(-0.06%) |
Mar 14, 2013 | 32.23 | 32.45 | 32.07 | 32.45 | 1,623,907 | +0.40(+1.23%) |
Mar 13, 2013 | 32.05 | 32.15 | 31.86 | 32.06 | 1,685,465 | -0.23(-0.71%) |
Mar 12, 2013 | 32.29 | 32.46 | 32.19 | 32.29 | 2,188,668 | -0.06(-0.19%) |
Mar 11, 2013 | 32.04 | 32.35 | 32.00 | 32.35 | 1,738,949 | +0.26(+0.80%) |
Mar 08, 2013 | 32.12 | 32.25 | 31.87 | 32.09 | 2,148,523 | -0.23(-0.72%) |
Mar 07, 2013 | 32.05 | 32.35 | 31.98 | 32.32 | 2,107,613 | +0.20(+0.63%) |
Mar 06, 2013 | 31.98 | 32.13 | 31.88 | 32.12 | 3,576,697 | +0.14(+0.45%) |
Mar 05, 2013 | 31.77 | 32.04 | 31.70 | 31.98 | 2,046,737 | +0.52(+1.64%) |
Mar 04, 2013 | 31.29 | 31.53 | 31.19 | 31.46 | 1,760,684 | -0.03(-0.08%) |
Mar 01, 2013 | 31.23 | 31.59 | 30.98 | 31.49 | 2,312,240 | +0.03(+0.10%) |
Feb 28, 2013 | 31.37 | 31.68 | 31.32 | 31.46 | 1,442,746 | -0.02(-0.06%) |
Feb 27, 2013 | 30.94 | 31.54 | 30.90 | 31.47 | 2,348,320 | +0.57(+1.85%) |
Feb 26, 2013 | 31.02 | 31.16 | 30.54 | 30.90 | 4,874,697 | -0.08(-0.26%) |
Feb 25, 2013 | 32.55 | 32.61 | 30.94 | 30.98 | 4,017,423 | -0.75(-2.38%) |
Feb 22, 2013 | 31.41 | 31.75 | 31.27 | 31.74 | 2,839,838 | +0.61(+1.96%) |
Feb 21, 2013 | 31.14 | 31.23 | 30.92 | 31.13 | 4,386,890 | -0.58(-1.84%) |
Feb 20, 2013 | 32.14 | 32.18 | 31.59 | 31.71 | 3,249,416 | -0.68(-2.10%) |
Feb 19, 2013 | 32.15 | 32.43 | 32.07 | 32.39 | 4,250,744 | +0.96(+3.04%) |
Feb 15, 2013 | 31.52 | 31.56 | 31.23 | 31.44 | 6,040,138 | -0.43(-1.34%) |
Feb 14, 2013 | 31.73 | 31.98 | 31.64 | 31.86 | 5,860,872 | -0.81(-2.46%) |
Feb 13, 2013 | 32.55 | 32.76 | 32.47 | 32.67 | 1,374,526 | +0.35(+1.07%) |
Feb 12, 2013 | 32.22 | 32.54 | 32.16 | 32.32 | 1,262,456 | +0.11(+0.33%) |
Feb 11, 2013 | 32.24 | 32.26 | 32.01 | 32.22 | 3,008,043 | -0.19(-0.60%) |
Feb 08, 2013 | 32.30 | 32.53 | 32.24 | 32.41 | 2,737,127 | -0.12(-0.37%) |
Feb 07, 2013 | 33.08 | 33.13 | 32.36 | 32.53 | 3,164,287 | -0.79(-2.38%) |
Feb 06, 2013 | 33.03 | 33.32 | 32.91 | 33.32 | 2,360,624 | -0.08(-0.23%) |
Feb 04, 2013 | 33.88 | 34.00 | 33.19 | 33.40 | 2,723,383 | -1.14(-3.30%) |