Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.31 | 31.55 | 30.82 | 31.42 | 2,718,072 | +0.11(+0.35%) |
Apr 29, 2013 | 31.77 | 32.56 | 31.27 | 31.31 | 3,166,879 | -0.46(-1.44%) |
Apr 26, 2013 | 31.41 | 32.02 | 31.04 | 31.77 | 3,639,220 | +0.73(+2.36%) |
Apr 25, 2013 | 31.03 | 31.50 | 30.72 | 31.04 | 4,189,965 | +0.20(+0.65%) |
Apr 24, 2013 | 31.25 | 31.51 | 30.73 | 30.84 | 5,598,344 | -0.42(-1.35%) |
Apr 23, 2013 | 29.71 | 31.38 | 29.46 | 31.26 | 12,537,646 | +2.67(+9.32%) |
Apr 22, 2013 | 28.29 | 28.74 | 27.36 | 28.59 | 4,088,965 | +0.28(+1.00%) |
Apr 19, 2013 | 28.11 | 28.58 | 27.85 | 28.31 | 4,279,309 | +0.56(+2.01%) |
Apr 18, 2013 | 28.87 | 28.99 | 27.68 | 27.75 | 4,657,304 | -1.15(-3.99%) |
Apr 17, 2013 | 28.38 | 29.07 | 27.88 | 28.90 | 6,022,016 | +0.15(+0.51%) |
Apr 16, 2013 | 28.66 | 28.81 | 27.74 | 28.76 | 9,257,061 | +0.82(+2.95%) |
Apr 15, 2013 | 29.90 | 29.98 | 27.92 | 27.93 | 7,931,312 | -2.33(-7.69%) |
Apr 12, 2013 | 29.65 | 31.17 | 29.61 | 30.26 | 5,157,579 | +0.45(+1.51%) |
Apr 11, 2013 | 29.56 | 30.00 | 29.28 | 29.81 | 4,188,965 | +0.52(+1.78%) |
Apr 10, 2013 | 30.08 | 30.20 | 29.03 | 29.29 | 4,698,011 | -0.70(-2.32%) |
Apr 09, 2013 | 30.30 | 30.38 | 29.63 | 29.99 | 3,535,430 | -0.32(-1.06%) |
Apr 08, 2013 | 29.48 | 30.32 | 29.29 | 30.31 | 4,830,360 | +0.85(+2.89%) |
Apr 05, 2013 | 28.70 | 29.49 | 28.41 | 29.45 | 6,198,343 | +0.33(+1.13%) |
Apr 04, 2013 | 29.66 | 29.80 | 28.97 | 29.12 | 4,397,335 | -0.62(-2.09%) |
Apr 03, 2013 | 30.61 | 30.72 | 29.15 | 29.75 | 5,109,504 | -0.82(-2.70%) |
Apr 02, 2013 | 30.97 | 31.22 | 30.46 | 30.57 | 2,623,101 | -0.28(-0.92%) |
Apr 01, 2013 | 31.32 | 31.43 | 30.74 | 30.86 | 2,401,872 | -0.50(-1.61%) |
Mar 28, 2013 | 31.82 | 31.93 | 31.22 | 31.36 | 2,969,911 | -0.46(-1.44%) |
Mar 27, 2013 | 31.79 | 31.96 | 31.42 | 31.82 | 2,524,552 | -0.20(-0.63%) |
Mar 26, 2013 | 32.33 | 32.60 | 31.76 | 32.02 | 2,638,669 | -0.19(-0.60%) |
Mar 25, 2013 | 32.91 | 33.21 | 32.13 | 32.21 | 2,914,554 | -0.60(-1.84%) |
Mar 22, 2013 | 32.76 | 33.05 | 32.65 | 32.82 | 2,538,117 | +0.17(+0.53%) |
Mar 21, 2013 | 33.19 | 33.23 | 32.53 | 32.64 | 5,284,343 | -0.82(-2.44%) |
Mar 20, 2013 | 32.05 | 33.59 | 31.96 | 33.46 | 6,623,528 | +1.85(+5.85%) |
Mar 19, 2013 | 31.79 | 32.14 | 31.34 | 31.61 | 4,091,903 | +0.36(+1.14%) |
Mar 18, 2013 | 30.87 | 31.56 | 30.73 | 31.25 | 3,016,393 | -0.01(-0.03%) |
Mar 15, 2013 | 31.46 | 31.74 | 31.13 | 31.26 | 4,270,624 | -0.40(-1.27%) |
Mar 14, 2013 | 31.49 | 31.79 | 31.23 | 31.66 | 2,798,501 | +0.45(+1.44%) |
Mar 13, 2013 | 31.36 | 31.59 | 30.76 | 31.21 | 3,633,222 | -0.12(-0.38%) |
Mar 12, 2013 | 31.96 | 32.01 | 31.19 | 31.33 | 2,691,728 | -0.71(-2.23%) |
Mar 11, 2013 | 32.16 | 32.51 | 31.96 | 32.05 | 2,091,348 | -0.12(-0.37%) |
Mar 08, 2013 | 32.73 | 32.75 | 31.69 | 32.17 | 4,543,979 | -0.13(-0.40%) |
Mar 07, 2013 | 32.57 | 32.79 | 32.01 | 32.29 | 2,220,951 | -0.33(-1.01%) |
Mar 06, 2013 | 32.27 | 33.15 | 32.17 | 32.62 | 3,104,659 | +0.57(+1.77%) |
Mar 05, 2013 | 31.84 | 32.30 | 31.70 | 32.06 | 2,835,941 | +0.41(+1.30%) |
Mar 04, 2013 | 31.06 | 31.81 | 31.00 | 31.64 | 2,377,704 | +0.43(+1.38%) |
Mar 01, 2013 | 31.08 | 31.51 | 30.54 | 31.21 | 3,955,072 | -0.04(-0.12%) |
Feb 28, 2013 | 31.95 | 31.99 | 31.24 | 31.25 | 3,839,339 | -0.69(-2.15%) |
Feb 27, 2013 | 31.33 | 32.14 | 31.09 | 31.94 | 3,539,293 | +0.63(+2.02%) |
Feb 26, 2013 | 30.64 | 31.62 | 30.50 | 31.30 | 4,633,890 | +1.00(+3.29%) |
Feb 25, 2013 | 31.73 | 31.85 | 30.31 | 30.31 | 3,762,907 | -1.37(-4.34%) |
Feb 22, 2013 | 31.64 | 32.04 | 31.37 | 31.68 | 3,779,151 | +0.11(+0.35%) |
Feb 21, 2013 | 31.10 | 31.68 | 30.48 | 31.57 | 7,427,887 | +0.83(+2.71%) |
Feb 20, 2013 | 32.86 | 33.05 | 30.70 | 30.74 | 10,592,579 | -3.06(-9.05%) |
Feb 19, 2013 | 34.14 | 34.62 | 33.20 | 33.80 | 4,225,801 | -0.16(-0.49%) |
Feb 15, 2013 | 34.35 | 34.75 | 33.87 | 33.96 | 2,517,892 | -0.38(-1.12%) |
Feb 14, 2013 | 34.23 | 34.57 | 34.22 | 34.35 | 1,707,407 | +0.07(+0.21%) |
Feb 13, 2013 | 34.29 | 34.72 | 33.87 | 34.27 | 2,342,679 | -0.04(-0.11%) |
Feb 12, 2013 | 32.90 | 34.52 | 32.90 | 34.31 | 3,342,742 | +1.45(+4.40%) |
Feb 11, 2013 | 33.18 | 33.36 | 32.76 | 32.86 | 1,648,450 | -0.40(-1.21%) |
Feb 08, 2013 | 33.22 | 33.56 | 33.02 | 33.26 | 1,641,647 | +0.05(+0.17%) |
Feb 07, 2013 | 33.58 | 33.62 | 32.71 | 33.21 | 1,960,044 | -0.27(-0.79%) |
Feb 06, 2013 | 33.37 | 33.66 | 33.25 | 33.48 | 2,390,460 | +0.12(+0.36%) |
Feb 04, 2013 | 33.34 | 33.60 | 32.95 | 33.36 | 3,376,215 | +0.11(+0.33%) |