Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.07 | 33.34 | 32.86 | 33.34 | 703,400 | +0.19(+0.57%) |
Apr 29, 2013 | 32.83 | 33.22 | 32.82 | 33.15 | 587,266 | +0.32(+0.96%) |
Apr 26, 2013 | 33.04 | 33.31 | 32.74 | 32.83 | 861,011 | -0.31(-0.93%) |
Apr 25, 2013 | 33.19 | 33.47 | 33.07 | 33.14 | 470,332 | -0.05(-0.14%) |
Apr 24, 2013 | 33.27 | 33.32 | 33.12 | 33.19 | 559,782 | -0.05(-0.14%) |
Apr 23, 2013 | 33.07 | 33.31 | 32.98 | 33.23 | 638,696 | +0.18(+0.55%) |
Apr 22, 2013 | 33.12 | 33.12 | 32.77 | 33.05 | 605,626 | -0.05(-0.14%) |
Apr 19, 2013 | 32.27 | 33.12 | 31.72 | 33.10 | 1,978,833 | +0.82(+2.54%) |
Apr 18, 2013 | 32.21 | 32.55 | 32.15 | 32.28 | 667,100 | +0.01(+0.02%) |
Apr 17, 2013 | 32.12 | 32.39 | 31.98 | 32.27 | 953,762 | -0.15(-0.46%) |
Apr 16, 2013 | 32.01 | 32.42 | 31.62 | 32.42 | 651,108 | +0.68(+2.13%) |
Apr 15, 2013 | 32.32 | 32.45 | 31.71 | 31.74 | 805,802 | -0.77(-2.38%) |
Apr 12, 2013 | 32.50 | 32.67 | 32.34 | 32.52 | 397,913 | -0.13(-0.39%) |
Apr 11, 2013 | 32.57 | 32.65 | 32.34 | 32.65 | 389,832 | +0.02(+0.05%) |
Apr 10, 2013 | 32.29 | 32.71 | 32.27 | 32.63 | 430,529 | +0.37(+1.14%) |
Apr 09, 2013 | 32.21 | 32.33 | 32.06 | 32.26 | 772,639 | +0.08(+0.23%) |
Apr 08, 2013 | 31.59 | 32.19 | 31.53 | 32.19 | 385,978 | +0.54(+1.71%) |
Apr 05, 2013 | 31.29 | 31.65 | 31.21 | 31.65 | 388,720 | +0.09(+0.29%) |
Apr 04, 2013 | 31.36 | 31.56 | 31.29 | 31.56 | 446,647 | +0.28(+0.89%) |
Apr 03, 2013 | 31.87 | 31.99 | 31.22 | 31.28 | 613,292 | -0.49(-1.54%) |
Apr 02, 2013 | 31.77 | 32.04 | 31.65 | 31.77 | 666,533 | +0.00(+0.00%) |
Apr 01, 2013 | 32.07 | 32.07 | 31.44 | 31.77 | 683,006 | -0.31(-0.96%) |
Mar 28, 2013 | 31.59 | 32.09 | 31.50 | 32.07 | 823,107 | +0.45(+1.43%) |
Mar 27, 2013 | 31.40 | 31.69 | 31.33 | 31.62 | 514,970 | -0.01(-0.02%) |
Mar 26, 2013 | 31.41 | 31.64 | 31.36 | 31.63 | 964,992 | +0.31(+0.98%) |
Mar 25, 2013 | 31.44 | 31.58 | 31.25 | 31.32 | 439,340 | -0.04(-0.12%) |
Mar 22, 2013 | 31.24 | 31.48 | 31.18 | 31.36 | 418,369 | +0.17(+0.53%) |
Mar 21, 2013 | 31.09 | 31.38 | 31.09 | 31.20 | 609,033 | -0.09(-0.29%) |
Mar 20, 2013 | 31.03 | 31.35 | 31.03 | 31.29 | 472,733 | +0.31(+0.99%) |
Mar 19, 2013 | 30.81 | 30.99 | 30.77 | 30.98 | 845,902 | +0.23(+0.76%) |
Mar 18, 2013 | 30.78 | 30.95 | 30.67 | 30.74 | 747,970 | -0.26(-0.85%) |
Mar 15, 2013 | 30.90 | 31.07 | 30.73 | 31.01 | 847,441 | +0.12(+0.39%) |
Mar 14, 2013 | 30.86 | 31.00 | 30.70 | 30.89 | 612,339 | -0.03(-0.10%) |
Mar 13, 2013 | 30.85 | 30.99 | 30.75 | 30.92 | 605,988 | +0.10(+0.32%) |
Mar 12, 2013 | 31.13 | 31.18 | 30.75 | 30.82 | 1,219,839 | -0.31(-0.99%) |
Mar 11, 2013 | 30.65 | 31.13 | 30.56 | 31.13 | 774,072 | +0.44(+1.42%) |
Mar 08, 2013 | 30.50 | 30.74 | 30.38 | 30.69 | 837,378 | +0.28(+0.91%) |
Mar 07, 2013 | 30.26 | 30.54 | 30.19 | 30.41 | 587,422 | +0.12(+0.40%) |
Mar 06, 2013 | 30.13 | 30.43 | 29.93 | 30.29 | 883,988 | +0.16(+0.52%) |
Mar 05, 2013 | 29.75 | 30.23 | 29.73 | 30.14 | 1,033,054 | +0.47(+1.60%) |
Mar 04, 2013 | 29.13 | 29.81 | 29.11 | 29.66 | 1,220,421 | +0.47(+1.60%) |
Mar 01, 2013 | 28.63 | 29.20 | 28.40 | 29.20 | 1,061,070 | +0.52(+1.81%) |
Feb 28, 2013 | 28.74 | 28.87 | 28.67 | 28.68 | 725,552 | +0.11(+0.39%) |
Feb 27, 2013 | 28.10 | 28.70 | 27.93 | 28.57 | 494,740 | +0.39(+1.37%) |
Feb 26, 2013 | 28.20 | 28.28 | 28.04 | 28.18 | 433,139 | +0.09(+0.32%) |
Feb 25, 2013 | 28.35 | 28.60 | 28.09 | 28.09 | 650,060 | -0.19(-0.66%) |
Feb 22, 2013 | 28.19 | 28.34 | 28.09 | 28.28 | 465,012 | +0.21(+0.74%) |
Feb 21, 2013 | 28.09 | 28.16 | 27.94 | 28.07 | 374,230 | -0.08(-0.29%) |
Feb 20, 2013 | 28.32 | 28.48 | 28.13 | 28.15 | 671,323 | -0.19(-0.68%) |
Feb 19, 2013 | 28.25 | 28.38 | 28.22 | 28.34 | 864,709 | +0.13(+0.45%) |
Feb 15, 2013 | 28.17 | 28.25 | 28.09 | 28.22 | 456,160 | +0.04(+0.13%) |
Feb 14, 2013 | 28.31 | 28.43 | 28.16 | 28.18 | 309,473 | -0.19(-0.66%) |
Feb 13, 2013 | 28.33 | 28.40 | 28.24 | 28.36 | 352,293 | +0.07(+0.24%) |
Feb 12, 2013 | 28.22 | 28.32 | 28.15 | 28.30 | 586,693 | +0.11(+0.40%) |
Feb 11, 2013 | 28.13 | 28.31 | 28.07 | 28.19 | 433,358 | +0.04(+0.16%) |
Feb 08, 2013 | 28.19 | 28.36 | 28.12 | 28.14 | 582,417 | +0.05(+0.19%) |
Feb 07, 2013 | 28.06 | 28.24 | 27.71 | 28.09 | 650,308 | +0.11(+0.40%) |
Feb 06, 2013 | 27.82 | 28.08 | 27.80 | 27.98 | 856,258 | +0.02(+0.08%) |
Feb 04, 2013 | 27.93 | 28.25 | 27.93 | 27.96 | 679,205 | -0.08(-0.29%) |