Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.69 | 34.94 | 33.50 | 34.73 | 4,791,281 | +1.14(+3.39%) |
Apr 29, 2013 | 33.73 | 33.78 | 33.43 | 33.59 | 4,466,213 | -0.10(-0.29%) |
Apr 26, 2013 | 33.86 | 33.92 | 33.63 | 33.69 | 2,606,167 | -0.22(-0.66%) |
Apr 25, 2013 | 33.93 | 34.07 | 33.83 | 33.92 | 1,492,341 | +0.11(+0.32%) |
Apr 24, 2013 | 33.87 | 33.98 | 33.68 | 33.81 | 1,692,573 | -0.02(-0.07%) |
Apr 23, 2013 | 33.68 | 33.92 | 33.54 | 33.83 | 1,776,647 | +0.30(+0.89%) |
Apr 22, 2013 | 33.75 | 33.92 | 33.30 | 33.54 | 1,553,195 | -0.17(-0.51%) |
Apr 19, 2013 | 33.44 | 33.82 | 33.26 | 33.71 | 2,366,042 | +0.46(+1.39%) |
Apr 18, 2013 | 33.17 | 33.27 | 32.80 | 33.25 | 1,887,045 | +0.12(+0.35%) |
Apr 17, 2013 | 33.40 | 33.40 | 32.77 | 33.13 | 1,773,838 | -0.45(-1.33%) |
Apr 16, 2013 | 33.33 | 33.61 | 33.01 | 33.58 | 2,180,544 | +0.44(+1.32%) |
Apr 15, 2013 | 33.52 | 33.53 | 33.13 | 33.14 | 3,538,824 | -0.52(-1.55%) |
Apr 12, 2013 | 33.40 | 33.68 | 33.25 | 33.66 | 2,354,063 | -0.21(-0.61%) |
Apr 11, 2013 | 33.14 | 33.88 | 32.99 | 33.87 | 4,629,201 | +0.79(+2.40%) |
Apr 10, 2013 | 32.42 | 33.08 | 32.34 | 33.07 | 3,199,209 | +0.78(+2.43%) |
Apr 09, 2013 | 32.44 | 32.44 | 32.14 | 32.29 | 1,841,033 | -0.06(-0.18%) |
Apr 08, 2013 | 32.20 | 32.35 | 32.12 | 32.35 | 1,404,717 | +0.09(+0.28%) |
Apr 05, 2013 | 32.49 | 32.57 | 32.09 | 32.26 | 2,469,478 | -0.56(-1.71%) |
Apr 04, 2013 | 32.95 | 33.04 | 32.69 | 32.82 | 2,294,297 | -0.14(-0.43%) |
Apr 03, 2013 | 33.08 | 33.28 | 32.78 | 32.96 | 5,993,863 | -0.07(-0.20%) |
Apr 02, 2013 | 32.84 | 33.03 | 32.79 | 33.02 | 3,649,865 | +0.23(+0.71%) |
Apr 01, 2013 | 32.80 | 32.94 | 32.62 | 32.79 | 4,851,093 | +0.07(+0.20%) |
Mar 28, 2013 | 32.29 | 32.76 | 32.19 | 32.73 | 2,387,909 | +0.50(+1.54%) |
Mar 27, 2013 | 31.97 | 32.35 | 31.97 | 32.23 | 1,390,371 | +0.00(+0.00%) |
Mar 26, 2013 | 31.93 | 32.24 | 31.87 | 32.23 | 2,279,353 | +0.44(+1.38%) |
Mar 25, 2013 | 32.01 | 32.33 | 31.71 | 31.79 | 1,355,656 | -0.07(-0.21%) |
Mar 22, 2013 | 31.80 | 31.91 | 31.55 | 31.86 | 1,239,494 | +0.12(+0.36%) |
Mar 21, 2013 | 31.53 | 31.82 | 31.53 | 31.74 | 2,337,335 | -0.01(-0.03%) |
Mar 20, 2013 | 31.64 | 31.81 | 31.47 | 31.75 | 1,883,969 | +0.36(+1.16%) |
Mar 19, 2013 | 31.26 | 31.47 | 31.07 | 31.39 | 2,530,272 | +0.25(+0.80%) |
Mar 18, 2013 | 31.34 | 31.60 | 31.07 | 31.14 | 2,983,089 | -0.50(-1.57%) |
Mar 15, 2013 | 31.79 | 32.08 | 31.50 | 31.64 | 12,574,224 | -0.22(-0.70%) |
Mar 14, 2013 | 31.86 | 31.94 | 31.74 | 31.86 | 2,090,946 | +0.05(+0.16%) |
Mar 13, 2013 | 31.68 | 31.87 | 31.52 | 31.81 | 1,767,163 | +0.21(+0.65%) |
Mar 12, 2013 | 31.45 | 31.73 | 31.32 | 31.60 | 2,497,899 | +0.02(+0.08%) |
Mar 11, 2013 | 31.13 | 31.59 | 30.95 | 31.58 | 4,623,757 | +0.44(+1.42%) |
Mar 08, 2013 | 30.98 | 31.34 | 30.81 | 31.13 | 5,190,615 | +0.31(+1.01%) |
Mar 07, 2013 | 30.80 | 31.15 | 30.43 | 30.82 | 7,523,957 | -0.72(-2.29%) |
Mar 06, 2013 | 31.53 | 31.57 | 31.32 | 31.55 | 1,499,015 | +0.11(+0.34%) |
Mar 05, 2013 | 31.12 | 31.44 | 31.06 | 31.44 | 2,489,012 | +0.42(+1.35%) |
Mar 04, 2013 | 30.84 | 31.02 | 30.67 | 31.02 | 1,271,420 | +0.09(+0.29%) |
Mar 01, 2013 | 30.77 | 30.99 | 30.28 | 30.93 | 1,736,775 | +0.01(+0.03%) |
Feb 28, 2013 | 30.88 | 31.09 | 30.77 | 30.92 | 2,253,571 | -0.04(-0.13%) |
Feb 27, 2013 | 30.47 | 31.10 | 30.38 | 30.96 | 2,556,130 | +0.54(+1.78%) |
Feb 26, 2013 | 30.25 | 30.51 | 30.05 | 30.42 | 2,360,767 | +0.26(+0.87%) |
Feb 25, 2013 | 30.44 | 30.64 | 30.16 | 30.16 | 2,914,706 | -0.23(-0.76%) |
Feb 22, 2013 | 30.03 | 30.40 | 29.57 | 30.39 | 2,655,213 | +0.37(+1.23%) |
Feb 21, 2013 | 30.49 | 30.58 | 29.82 | 30.02 | 3,341,372 | -0.58(-1.91%) |
Feb 20, 2013 | 30.36 | 30.79 | 30.32 | 30.60 | 2,912,987 | +0.22(+0.73%) |
Feb 19, 2013 | 29.98 | 30.38 | 29.86 | 30.38 | 3,603,249 | +0.41(+1.37%) |
Feb 15, 2013 | 30.31 | 30.33 | 29.89 | 29.97 | 3,071,198 | -0.40(-1.32%) |
Feb 14, 2013 | 30.44 | 30.44 | 30.03 | 30.37 | 3,009,896 | -0.18(-0.59%) |
Feb 13, 2013 | 30.08 | 30.79 | 30.06 | 30.55 | 2,718,351 | +0.57(+1.92%) |
Feb 12, 2013 | 29.60 | 30.47 | 28.92 | 29.98 | 3,812,353 | -0.87(-2.82%) |
Feb 11, 2013 | 30.82 | 30.98 | 30.67 | 30.85 | 1,381,537 | -0.05(-0.16%) |
Feb 08, 2013 | 30.56 | 30.90 | 30.51 | 30.90 | 1,565,510 | +0.44(+1.46%) |
Feb 07, 2013 | 30.64 | 30.72 | 30.35 | 30.45 | 1,900,194 | -0.26(-0.86%) |
Feb 06, 2013 | 30.52 | 30.81 | 30.36 | 30.72 | 2,010,004 | +0.36(+1.19%) |
Feb 04, 2013 | 30.73 | 30.93 | 30.34 | 30.35 | 1,884,095 | -0.57(-1.86%) |