Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.07 | 35.26 | 34.59 | 34.94 | 8,532,201 | +1.67(+5.02%) |
Apr 29, 2013 | 32.57 | 33.77 | 31.35 | 33.27 | 15,154,476 | +1.20(+3.74%) |
Apr 26, 2013 | 31.67 | 32.15 | 32.01 | 32.07 | 1,388,008 | -0.13(-0.40%) |
Apr 25, 2013 | 32.19 | 32.54 | 32.08 | 32.20 | 2,237,337 | +0.17(+0.52%) |
Apr 24, 2013 | 31.76 | 32.27 | 31.55 | 32.04 | 2,232,152 | +0.79(+2.53%) |
Apr 23, 2013 | 31.14 | 31.39 | 31.06 | 31.25 | 3,818,983 | +1.02(+3.36%) |
Apr 22, 2013 | 30.15 | 30.35 | 29.60 | 30.23 | 1,839,305 | +0.45(+1.50%) |
Apr 19, 2013 | 29.80 | 29.99 | 29.56 | 29.78 | 2,247,748 | +0.58(+1.97%) |
Apr 18, 2013 | 29.95 | 29.99 | 28.97 | 29.21 | 3,516,768 | -0.77(-2.56%) |
Apr 17, 2013 | 30.44 | 30.59 | 29.67 | 29.97 | 3,697,843 | -1.30(-4.15%) |
Apr 16, 2013 | 31.47 | 31.50 | 30.99 | 31.27 | 1,844,139 | +0.87(+2.87%) |
Apr 15, 2013 | 31.14 | 31.14 | 30.35 | 30.40 | 1,793,846 | -0.97(-3.10%) |
Apr 12, 2013 | 31.27 | 31.39 | 30.95 | 31.37 | 1,590,158 | -0.69(-2.15%) |
Apr 11, 2013 | 32.16 | 32.56 | 31.89 | 32.06 | 1,825,179 | +0.02(+0.05%) |
Apr 10, 2013 | 31.81 | 32.35 | 31.72 | 32.04 | 3,026,920 | +1.02(+3.30%) |
Apr 09, 2013 | 30.78 | 31.11 | 30.59 | 31.02 | 2,778,545 | +0.84(+2.79%) |
Apr 08, 2013 | 29.89 | 30.18 | 29.68 | 30.18 | 1,689,585 | +0.09(+0.30%) |
Apr 05, 2013 | 29.69 | 30.15 | 29.44 | 30.09 | 2,316,982 | +0.15(+0.51%) |
Apr 04, 2013 | 29.77 | 30.12 | 29.57 | 29.93 | 1,974,223 | +0.16(+0.54%) |
Apr 03, 2013 | 30.44 | 30.51 | 29.65 | 29.77 | 2,917,067 | -0.56(-1.85%) |
Apr 02, 2013 | 30.10 | 30.67 | 29.97 | 30.34 | 2,977,482 | +0.96(+3.25%) |
Apr 01, 2013 | 29.68 | 29.77 | 29.16 | 29.38 | 2,000,835 | -0.30(-1.02%) |
Mar 28, 2013 | 29.94 | 30.09 | 29.52 | 29.68 | 2,765,873 | +0.04(+0.13%) |
Mar 27, 2013 | 29.36 | 29.75 | 29.15 | 29.65 | 4,228,739 | -0.90(-2.96%) |
Mar 26, 2013 | 30.60 | 31.00 | 30.42 | 30.55 | 2,732,152 | -0.08(-0.25%) |
Mar 25, 2013 | 31.82 | 31.85 | 30.35 | 30.62 | 4,315,543 | -1.33(-4.16%) |
Mar 22, 2013 | 32.22 | 32.25 | 31.80 | 31.95 | 1,710,527 | +0.08(+0.26%) |
Mar 21, 2013 | 31.88 | 32.38 | 31.66 | 31.87 | 2,028,135 | +0.08(+0.24%) |
Mar 20, 2013 | 32.12 | 32.18 | 31.58 | 31.79 | 1,471,026 | +0.17(+0.53%) |
Mar 19, 2013 | 32.27 | 32.37 | 31.09 | 31.63 | 4,974,200 | -1.02(-3.11%) |
Mar 18, 2013 | 32.47 | 33.11 | 32.45 | 32.64 | 2,913,267 | -1.22(-3.61%) |
Mar 15, 2013 | 33.99 | 34.00 | 33.64 | 33.86 | 1,735,585 | +0.01(+0.02%) |
Mar 14, 2013 | 33.79 | 33.88 | 33.49 | 33.86 | 1,150,364 | +0.62(+1.87%) |
Mar 13, 2013 | 33.13 | 33.32 | 32.94 | 33.23 | 1,715,044 | -0.53(-1.57%) |
Mar 12, 2013 | 34.16 | 34.39 | 33.55 | 33.77 | 1,808,120 | -0.10(-0.29%) |
Mar 11, 2013 | 33.38 | 33.89 | 33.33 | 33.86 | 3,646,361 | -0.39(-1.13%) |
Mar 08, 2013 | 34.36 | 34.43 | 33.98 | 34.25 | 2,625,689 | +0.38(+1.12%) |
Mar 07, 2013 | 33.52 | 33.95 | 33.51 | 33.87 | 1,091,047 | +0.28(+0.84%) |
Mar 06, 2013 | 33.98 | 34.03 | 33.36 | 33.59 | 1,871,582 | -0.02(-0.05%) |
Mar 05, 2013 | 33.58 | 33.95 | 33.51 | 33.61 | 2,657,142 | +0.60(+1.82%) |
Mar 04, 2013 | 32.62 | 33.15 | 32.42 | 33.01 | 1,930,641 | -0.15(-0.46%) |
Mar 01, 2013 | 32.79 | 33.35 | 32.60 | 33.16 | 3,863,179 | -1.54(-4.44%) |
Feb 28, 2013 | 34.77 | 35.08 | 34.65 | 34.70 | 1,294,652 | -0.19(-0.54%) |
Feb 27, 2013 | 33.97 | 34.99 | 33.93 | 34.89 | 1,706,871 | +0.56(+1.64%) |
Feb 26, 2013 | 34.59 | 34.90 | 34.03 | 34.33 | 2,600,949 | -0.06(-0.18%) |
Feb 25, 2013 | 37.45 | 37.51 | 34.33 | 34.39 | 5,960,463 | -1.27(-3.57%) |
Feb 22, 2013 | 35.44 | 35.66 | 34.96 | 35.66 | 2,483,576 | +0.94(+2.71%) |
Feb 21, 2013 | 35.13 | 35.15 | 34.64 | 34.72 | 3,022,342 | -1.39(-3.85%) |
Feb 20, 2013 | 37.07 | 37.12 | 36.08 | 36.11 | 1,313,913 | -1.07(-2.88%) |
Feb 19, 2013 | 36.85 | 37.23 | 36.81 | 37.18 | 1,129,777 | +0.86(+2.36%) |
Feb 15, 2013 | 36.98 | 36.99 | 36.06 | 36.32 | 1,785,704 | -0.67(-1.81%) |
Feb 14, 2013 | 36.41 | 36.99 | 36.38 | 36.99 | 1,691,766 | -0.48(-1.28%) |
Feb 13, 2013 | 37.70 | 37.84 | 37.32 | 37.47 | 924,194 | -0.37(-0.98%) |
Feb 12, 2013 | 37.35 | 37.98 | 37.27 | 37.84 | 1,376,376 | +0.66(+1.78%) |
Feb 11, 2013 | 37.38 | 37.38 | 36.80 | 37.18 | 1,451,705 | -0.31(-0.83%) |
Feb 08, 2013 | 37.14 | 37.56 | 37.14 | 37.49 | 2,140,502 | +0.24(+0.63%) |
Feb 07, 2013 | 37.83 | 37.96 | 36.99 | 37.26 | 2,096,927 | -1.07(-2.79%) |
Feb 06, 2013 | 37.94 | 38.35 | 37.88 | 38.33 | 1,909,485 | +0.29(+0.76%) |
Feb 04, 2013 | 39.21 | 39.37 | 37.89 | 38.04 | 2,878,946 | -1.95(-4.88%) |