Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.23 | 32.47 | 32.00 | 32.12 | 4,622,000 | -0.04(-0.12%) |
Apr 29, 2013 | 31.58 | 32.43 | 31.52 | 32.16 | 5,541,200 | +0.74(+2.36%) |
Apr 26, 2013 | 32.31 | 32.95 | 31.37 | 31.42 | 11,433,300 | +0.34(+1.09%) |
Apr 25, 2013 | 30.75 | 31.20 | 30.65 | 31.08 | 3,418,400 | +0.38(+1.24%) |
Apr 24, 2013 | 30.98 | 31.16 | 30.62 | 30.70 | 3,537,100 | -0.35(-1.13%) |
Apr 23, 2013 | 30.98 | 31.23 | 30.75 | 31.05 | 2,091,100 | +0.26(+0.84%) |
Apr 22, 2013 | 31.32 | 31.42 | 30.75 | 30.79 | 3,065,900 | -0.53(-1.69%) |
Apr 19, 2013 | 31.03 | 31.36 | 30.91 | 31.32 | 2,707,400 | +0.44(+1.42%) |
Apr 18, 2013 | 31.18 | 31.20 | 30.75 | 30.88 | 2,147,400 | -0.29(-0.93%) |
Apr 17, 2013 | 31.36 | 31.41 | 30.77 | 31.17 | 2,849,100 | -2.25(-6.73%) |
Apr 16, 2013 | 33.31 | 33.45 | 33.10 | 33.42 | 2,920,721 | +2.06(+6.57%) |
Apr 15, 2013 | 32.06 | 32.30 | 31.29 | 31.36 | 3,116,100 | -0.89(-2.76%) |
Apr 12, 2013 | 32.62 | 32.67 | 32.11 | 32.25 | 2,499,400 | -0.46(-1.41%) |
Apr 11, 2013 | 32.47 | 32.77 | 32.43 | 32.71 | 2,836,400 | +0.27(+0.83%) |
Apr 10, 2013 | 31.81 | 32.50 | 31.71 | 32.44 | 2,783,600 | +0.76(+2.40%) |
Apr 09, 2013 | 31.31 | 31.79 | 31.11 | 31.68 | 4,100,200 | +0.51(+1.64%) |
Apr 08, 2013 | 31.02 | 31.33 | 31.02 | 31.17 | 2,513,200 | +0.06(+0.19%) |
Apr 05, 2013 | 31.21 | 31.37 | 30.95 | 31.11 | 2,617,700 | -0.48(-1.52%) |
Apr 04, 2013 | 31.52 | 31.84 | 31.38 | 31.59 | 2,099,900 | +0.06(+0.19%) |
Apr 03, 2013 | 31.69 | 31.96 | 31.43 | 31.53 | 3,797,500 | -0.11(-0.35%) |
Apr 02, 2013 | 31.81 | 31.95 | 31.49 | 31.64 | 3,285,600 | -0.11(-0.35%) |
Apr 01, 2013 | 32.10 | 32.16 | 31.57 | 31.75 | 2,419,700 | -0.25(-0.78%) |
Mar 28, 2013 | 31.20 | 32.07 | 31.10 | 32.00 | 4,185,600 | +0.82(+2.63%) |
Mar 27, 2013 | 31.04 | 31.22 | 30.89 | 31.18 | 1,773,100 | -0.08(-0.26%) |
Mar 26, 2013 | 31.15 | 31.26 | 30.96 | 31.26 | 1,801,800 | +0.27(+0.87%) |
Mar 25, 2013 | 31.32 | 31.44 | 30.83 | 30.99 | 1,628,500 | -0.25(-0.80%) |
Mar 22, 2013 | 30.98 | 31.25 | 30.91 | 31.24 | 2,608,600 | +0.36(+1.17%) |
Mar 21, 2013 | 31.33 | 31.47 | 30.87 | 30.88 | 3,052,100 | -0.58(-1.84%) |
Mar 20, 2013 | 31.45 | 31.60 | 31.35 | 31.46 | 2,476,500 | +0.23(+0.74%) |
Mar 19, 2013 | 31.43 | 31.43 | 30.81 | 31.23 | 2,672,500 | -0.11(-0.35%) |
Mar 18, 2013 | 31.25 | 31.60 | 31.23 | 31.34 | 1,926,600 | -0.28(-0.89%) |
Mar 15, 2013 | 31.71 | 31.87 | 31.51 | 31.62 | 2,432,700 | -0.26(-0.82%) |
Mar 14, 2013 | 31.82 | 31.99 | 31.76 | 31.88 | 1,634,200 | +0.15(+0.47%) |
Mar 13, 2013 | 31.71 | 31.83 | 31.55 | 31.73 | 1,848,000 | -2.55(-7.44%) |
Mar 12, 2013 | 33.97 | 34.37 | 33.91 | 34.28 | 6,411,206 | +2.04(+6.33%) |
Mar 11, 2013 | 31.99 | 32.25 | 31.96 | 32.24 | 1,321,500 | +0.16(+0.50%) |
Mar 08, 2013 | 31.97 | 32.14 | 31.80 | 32.08 | 1,947,200 | +0.24(+0.75%) |
Mar 07, 2013 | 32.25 | 32.25 | 31.83 | 31.84 | 2,341,400 | -0.39(-1.21%) |
Mar 06, 2013 | 32.47 | 32.49 | 32.13 | 32.23 | 1,543,600 | -0.04(-0.12%) |
Mar 05, 2013 | 32.03 | 32.42 | 32.01 | 32.27 | 2,355,800 | +0.78(+2.48%) |
Mar 04, 2013 | 31.47 | 31.55 | 31.32 | 31.49 | 3,920,417 | -0.18(-0.57%) |
Mar 01, 2013 | 31.80 | 32.11 | 31.56 | 31.67 | 2,594,900 | -0.34(-1.06%) |
Feb 28, 2013 | 31.94 | 32.33 | 31.87 | 32.01 | 2,774,100 | +0.09(+0.28%) |
Feb 27, 2013 | 31.18 | 32.03 | 31.09 | 31.92 | 2,701,800 | +0.65(+2.08%) |
Feb 26, 2013 | 31.43 | 31.51 | 31.21 | 31.27 | 3,316,800 | -0.03(-0.10%) |
Feb 25, 2013 | 31.97 | 32.01 | 31.29 | 31.30 | 2,572,600 | -0.55(-1.73%) |
Feb 22, 2013 | 31.91 | 32.05 | 31.73 | 31.85 | 1,939,100 | +0.09(+0.28%) |
Feb 21, 2013 | 32.13 | 32.13 | 31.44 | 31.76 | 3,787,800 | -0.54(-1.67%) |
Feb 20, 2013 | 32.25 | 32.43 | 32.07 | 32.30 | 3,590,100 | -0.04(-0.12%) |
Feb 19, 2013 | 32.03 | 32.34 | 31.96 | 32.34 | 2,332,200 | +0.29(+0.90%) |
Feb 15, 2013 | 31.99 | 32.21 | 31.90 | 32.05 | 3,823,000 | +0.18(+0.56%) |
Feb 14, 2013 | 31.25 | 31.87 | 31.25 | 31.87 | 3,178,000 | +0.37(+1.17%) |
Feb 13, 2013 | 30.87 | 31.55 | 30.87 | 31.50 | 3,430,200 | +0.49(+1.58%) |
Feb 12, 2013 | 30.82 | 31.02 | 30.75 | 31.01 | 2,111,700 | -0.16(-0.51%) |
Feb 11, 2013 | 31.10 | 31.25 | 31.06 | 31.17 | 2,616,653 | +0.41(+1.33%) |
Feb 08, 2013 | 30.52 | 30.84 | 30.46 | 30.76 | 1,802,700 | +0.32(+1.05%) |
Feb 07, 2013 | 30.37 | 30.50 | 30.13 | 30.44 | 2,131,000 | +0.00(+0.00%) |
Feb 06, 2013 | 30.42 | 30.59 | 30.15 | 30.44 | 3,505,100 | -0.16(-0.52%) |
Feb 05, 2013 | 30.13 | 30.74 | 30.05 | 30.60 | 2,636,000 | +0.59(+1.97%) |
Feb 04, 2013 | 30.06 | 30.13 | 29.96 | 30.01 | 2,461,100 | -0.24(-0.79%) |