Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.08 | 35.27 | 34.59 | 34.95 | 8,531,035 | +1.67(+5.02%) |
Apr 29, 2013 | 32.57 | 33.77 | 31.36 | 33.28 | 15,152,405 | +1.20(+3.74%) |
Apr 26, 2013 | 31.68 | 32.15 | 32.02 | 32.08 | 1,387,819 | -0.13(-0.40%) |
Apr 25, 2013 | 32.19 | 32.54 | 32.09 | 32.21 | 2,237,031 | +0.17(+0.52%) |
Apr 24, 2013 | 31.77 | 32.28 | 31.55 | 32.04 | 2,231,847 | +0.79(+2.53%) |
Apr 23, 2013 | 31.14 | 31.39 | 31.07 | 31.25 | 3,818,461 | +1.02(+3.36%) |
Apr 22, 2013 | 30.16 | 30.36 | 29.60 | 30.23 | 1,839,053 | +0.45(+1.50%) |
Apr 19, 2013 | 29.80 | 29.99 | 29.57 | 29.79 | 2,247,441 | +0.58(+1.97%) |
Apr 18, 2013 | 29.95 | 29.99 | 28.97 | 29.21 | 3,516,288 | -0.77(-2.56%) |
Apr 17, 2013 | 30.45 | 30.60 | 29.67 | 29.98 | 3,697,338 | -1.30(-4.15%) |
Apr 16, 2013 | 31.47 | 31.51 | 30.99 | 31.27 | 1,843,887 | +0.87(+2.87%) |
Apr 15, 2013 | 31.14 | 31.14 | 30.36 | 30.40 | 1,793,601 | -0.97(-3.10%) |
Apr 12, 2013 | 31.27 | 31.39 | 30.95 | 31.37 | 1,589,941 | -0.69(-2.15%) |
Apr 11, 2013 | 32.17 | 32.56 | 31.90 | 32.06 | 1,824,930 | +0.02(+0.05%) |
Apr 10, 2013 | 31.81 | 32.35 | 31.73 | 32.05 | 3,026,507 | +1.02(+3.30%) |
Apr 09, 2013 | 30.79 | 31.11 | 30.59 | 31.02 | 2,778,165 | +0.84(+2.79%) |
Apr 08, 2013 | 29.89 | 30.18 | 29.68 | 30.18 | 1,689,354 | +0.09(+0.30%) |
Apr 05, 2013 | 29.70 | 30.15 | 29.44 | 30.09 | 2,316,665 | +0.15(+0.51%) |
Apr 04, 2013 | 29.78 | 30.12 | 29.57 | 29.94 | 1,973,953 | +0.16(+0.54%) |
Apr 03, 2013 | 30.45 | 30.51 | 29.65 | 29.78 | 2,916,669 | -0.56(-1.85%) |
Apr 02, 2013 | 30.10 | 30.67 | 29.98 | 30.34 | 2,977,075 | +0.96(+3.25%) |
Apr 01, 2013 | 29.69 | 29.78 | 29.16 | 29.38 | 2,000,562 | -0.30(-1.02%) |
Mar 28, 2013 | 29.95 | 30.10 | 29.53 | 29.69 | 2,765,495 | +0.04(+0.13%) |
Mar 27, 2013 | 29.37 | 29.76 | 29.16 | 29.65 | 4,228,161 | -0.90(-2.96%) |
Mar 26, 2013 | 30.61 | 31.01 | 30.42 | 30.55 | 2,731,778 | -0.08(-0.25%) |
Mar 25, 2013 | 31.82 | 31.86 | 30.36 | 30.63 | 4,314,953 | -1.33(-4.16%) |
Mar 22, 2013 | 32.22 | 32.25 | 31.80 | 31.96 | 1,710,293 | +0.08(+0.26%) |
Mar 21, 2013 | 31.88 | 32.39 | 31.66 | 31.87 | 2,027,857 | +0.08(+0.24%) |
Mar 20, 2013 | 32.12 | 32.18 | 31.58 | 31.80 | 1,470,825 | +0.17(+0.53%) |
Mar 19, 2013 | 32.28 | 32.37 | 31.09 | 31.63 | 4,973,521 | -1.02(-3.11%) |
Mar 18, 2013 | 32.47 | 33.12 | 32.45 | 32.65 | 2,912,868 | -1.22(-3.61%) |
Mar 15, 2013 | 34.00 | 34.01 | 33.65 | 33.87 | 1,735,348 | +0.01(+0.02%) |
Mar 14, 2013 | 33.79 | 33.88 | 33.50 | 33.86 | 1,150,207 | +0.62(+1.87%) |
Mar 13, 2013 | 33.13 | 33.32 | 32.94 | 33.24 | 1,714,810 | -0.53(-1.57%) |
Mar 12, 2013 | 34.16 | 34.39 | 33.55 | 33.77 | 1,807,873 | -0.10(-0.29%) |
Mar 11, 2013 | 33.38 | 33.90 | 33.33 | 33.87 | 3,645,862 | -0.39(-1.13%) |
Mar 08, 2013 | 34.36 | 34.44 | 33.98 | 34.26 | 2,625,330 | +0.38(+1.12%) |
Mar 07, 2013 | 33.53 | 33.95 | 33.52 | 33.88 | 1,090,898 | +0.28(+0.84%) |
Mar 06, 2013 | 33.98 | 34.04 | 33.37 | 33.60 | 1,871,326 | -0.02(-0.05%) |
Mar 05, 2013 | 33.59 | 33.95 | 33.51 | 33.61 | 2,656,779 | +0.60(+1.82%) |
Mar 04, 2013 | 32.62 | 33.16 | 32.43 | 33.01 | 1,930,377 | -0.15(-0.46%) |
Mar 01, 2013 | 32.80 | 33.35 | 32.61 | 33.16 | 3,862,651 | -1.54(-4.44%) |
Feb 28, 2013 | 34.78 | 35.08 | 34.66 | 34.70 | 1,294,475 | -0.19(-0.54%) |
Feb 27, 2013 | 33.98 | 35.00 | 33.94 | 34.89 | 1,706,638 | +0.56(+1.64%) |
Feb 26, 2013 | 34.59 | 34.91 | 34.04 | 34.33 | 2,600,593 | -0.06(-0.18%) |
Feb 25, 2013 | 37.46 | 37.51 | 34.33 | 34.39 | 5,959,649 | -1.27(-3.57%) |
Feb 22, 2013 | 35.44 | 35.67 | 34.97 | 35.67 | 2,483,236 | +0.94(+2.71%) |
Feb 21, 2013 | 35.14 | 35.16 | 34.64 | 34.73 | 3,021,929 | -1.39(-3.85%) |
Feb 20, 2013 | 37.08 | 37.12 | 36.08 | 36.12 | 1,313,733 | -1.07(-2.88%) |
Feb 19, 2013 | 36.86 | 37.23 | 36.81 | 37.19 | 1,129,623 | +0.86(+2.36%) |
Feb 15, 2013 | 36.98 | 37.00 | 36.07 | 36.33 | 1,785,460 | -0.67(-1.81%) |
Feb 14, 2013 | 36.42 | 37.00 | 36.39 | 37.00 | 1,691,535 | -0.48(-1.28%) |
Feb 13, 2013 | 37.70 | 37.85 | 37.33 | 37.47 | 924,068 | -0.37(-0.98%) |
Feb 12, 2013 | 37.36 | 37.99 | 37.28 | 37.85 | 1,376,188 | +0.66(+1.78%) |
Feb 11, 2013 | 37.39 | 37.39 | 36.81 | 37.19 | 1,451,507 | -0.31(-0.83%) |
Feb 08, 2013 | 37.15 | 37.56 | 37.15 | 37.50 | 2,140,210 | +0.24(+0.63%) |
Feb 07, 2013 | 37.83 | 37.97 | 37.00 | 37.26 | 2,096,640 | -1.07(-2.79%) |
Feb 06, 2013 | 37.94 | 38.35 | 37.88 | 38.33 | 1,909,224 | +0.29(+0.76%) |
Feb 04, 2013 | 39.22 | 39.37 | 37.90 | 38.04 | 2,878,552 | -1.95(-4.88%) |