Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.70 | 31.99 | 31.46 | 31.92 | 3,395,751 | +0.19(+0.58%) |
Apr 29, 2013 | 31.51 | 31.83 | 31.40 | 31.73 | 3,451,273 | +0.21(+0.67%) |
Apr 26, 2013 | 31.88 | 31.82 | 31.45 | 31.52 | 4,671,431 | -0.29(-0.93%) |
Apr 25, 2013 | 31.07 | 32.03 | 30.77 | 31.82 | 7,200,449 | +1.09(+3.53%) |
Apr 24, 2013 | 30.52 | 30.87 | 30.50 | 30.73 | 3,651,098 | -0.04(-0.14%) |
Apr 23, 2013 | 30.46 | 30.82 | 30.23 | 30.77 | 3,841,004 | +0.54(+1.79%) |
Apr 22, 2013 | 29.99 | 30.42 | 29.59 | 30.23 | 2,600,697 | +0.34(+1.12%) |
Apr 19, 2013 | 29.99 | 30.23 | 29.45 | 29.90 | 3,422,405 | -0.07(-0.24%) |
Apr 18, 2013 | 30.44 | 30.54 | 29.88 | 29.97 | 2,637,535 | -0.24(-0.81%) |
Apr 17, 2013 | 30.87 | 30.87 | 29.79 | 30.21 | 4,705,507 | -1.01(-3.22%) |
Apr 16, 2013 | 30.95 | 31.27 | 30.82 | 31.22 | 2,817,399 | +0.42(+1.37%) |
Apr 15, 2013 | 31.17 | 31.39 | 30.74 | 30.80 | 3,686,011 | -0.42(-1.35%) |
Apr 12, 2013 | 31.46 | 31.49 | 30.84 | 31.22 | 3,649,381 | -0.28(-0.88%) |
Apr 11, 2013 | 31.69 | 31.91 | 31.41 | 31.50 | 2,661,691 | -0.30(-0.94%) |
Apr 10, 2013 | 31.02 | 31.90 | 30.98 | 31.80 | 3,802,291 | +0.85(+2.73%) |
Apr 09, 2013 | 30.95 | 31.16 | 30.66 | 30.95 | 1,792,928 | +0.02(+0.05%) |
Apr 08, 2013 | 30.71 | 30.97 | 30.44 | 30.93 | 2,938,907 | +0.32(+1.04%) |
Apr 05, 2013 | 30.42 | 30.66 | 29.90 | 30.61 | 5,348,980 | -0.38(-1.22%) |
Apr 04, 2013 | 30.48 | 31.08 | 30.43 | 30.99 | 4,641,517 | +0.51(+1.66%) |
Apr 03, 2013 | 31.40 | 31.51 | 30.33 | 30.49 | 5,271,480 | -0.90(-2.87%) |
Apr 02, 2013 | 31.77 | 31.84 | 31.19 | 31.39 | 3,371,055 | -0.31(-0.98%) |
Apr 01, 2013 | 32.39 | 32.39 | 31.65 | 31.70 | 2,080,199 | -0.44(-1.36%) |
Mar 28, 2013 | 31.93 | 32.16 | 31.83 | 32.14 | 3,124,483 | +0.19(+0.58%) |
Mar 27, 2013 | 31.90 | 32.12 | 31.64 | 31.95 | 2,671,647 | -0.21(-0.65%) |
Mar 26, 2013 | 32.07 | 32.32 | 31.97 | 32.16 | 1,923,079 | +0.25(+0.79%) |
Mar 25, 2013 | 32.09 | 32.09 | 31.62 | 31.91 | 2,064,839 | -0.06(-0.18%) |
Mar 22, 2013 | 32.03 | 32.17 | 31.87 | 31.97 | 1,781,074 | +0.10(+0.32%) |
Mar 21, 2013 | 31.93 | 32.20 | 31.71 | 31.87 | 2,142,934 | -0.33(-1.02%) |
Mar 20, 2013 | 32.10 | 32.30 | 31.94 | 32.20 | 2,404,043 | +0.35(+1.11%) |
Mar 19, 2013 | 32.08 | 32.42 | 31.59 | 31.84 | 5,767,156 | +0.05(+0.16%) |
Mar 18, 2013 | 31.99 | 32.17 | 31.68 | 31.79 | 2,564,853 | -0.58(-1.79%) |
Mar 15, 2013 | 32.64 | 32.77 | 32.06 | 32.37 | 4,950,291 | -0.34(-1.03%) |
Mar 14, 2013 | 32.71 | 33.04 | 32.62 | 32.71 | 4,638,228 | +0.28(+0.86%) |
Mar 13, 2013 | 32.36 | 32.55 | 32.24 | 32.43 | 3,421,909 | +0.01(+0.03%) |
Mar 12, 2013 | 32.18 | 32.45 | 31.94 | 32.42 | 3,211,612 | +0.15(+0.47%) |
Mar 11, 2013 | 32.16 | 32.39 | 32.02 | 32.27 | 3,060,530 | -0.03(-0.10%) |
Mar 08, 2013 | 32.27 | 32.44 | 31.93 | 32.31 | 4,590,033 | +0.11(+0.34%) |
Mar 07, 2013 | 31.63 | 32.24 | 31.57 | 32.20 | 5,752,049 | +0.66(+2.08%) |
Mar 06, 2013 | 31.51 | 31.85 | 31.44 | 31.54 | 5,814,993 | +0.23(+0.73%) |
Mar 05, 2013 | 30.92 | 31.43 | 30.87 | 31.31 | 4,632,466 | +0.67(+2.20%) |
Mar 04, 2013 | 30.94 | 30.94 | 30.62 | 30.64 | 4,254,752 | -0.22(-0.71%) |
Mar 01, 2013 | 31.17 | 31.18 | 30.65 | 30.86 | 4,639,026 | -0.52(-1.66%) |
Feb 28, 2013 | 31.63 | 31.78 | 31.37 | 31.38 | 3,743,163 | -0.10(-0.32%) |
Feb 27, 2013 | 30.92 | 31.62 | 30.80 | 31.48 | 3,914,894 | +0.61(+1.96%) |
Feb 26, 2013 | 31.34 | 31.38 | 30.69 | 30.87 | 9,876,438 | -0.53(-1.69%) |
Feb 25, 2013 | 32.25 | 32.35 | 31.40 | 31.40 | 2,498,361 | -0.56(-1.74%) |
Feb 22, 2013 | 31.84 | 32.10 | 31.68 | 31.96 | 3,283,728 | +0.26(+0.82%) |
Feb 21, 2013 | 32.12 | 32.18 | 31.56 | 31.70 | 3,664,291 | -0.54(-1.67%) |
Feb 20, 2013 | 32.97 | 32.99 | 32.24 | 32.24 | 4,011,970 | -0.72(-2.17%) |
Feb 19, 2013 | 32.55 | 33.20 | 32.25 | 32.95 | 5,550,327 | +0.86(+2.68%) |
Feb 15, 2013 | 32.45 | 32.45 | 31.88 | 32.09 | 2,904,915 | -0.27(-0.83%) |
Feb 14, 2013 | 31.67 | 32.52 | 31.51 | 32.36 | 5,197,750 | +0.54(+1.69%) |
Feb 13, 2013 | 31.68 | 31.99 | 31.56 | 31.83 | 3,454,653 | +0.19(+0.59%) |
Feb 12, 2013 | 31.45 | 31.75 | 31.34 | 31.64 | 2,208,604 | +0.10(+0.32%) |
Feb 11, 2013 | 31.54 | 31.64 | 31.38 | 31.54 | 2,380,539 | -0.04(-0.13%) |
Feb 08, 2013 | 31.15 | 31.68 | 31.13 | 31.58 | 4,419,543 | +0.55(+1.76%) |
Feb 07, 2013 | 31.06 | 31.20 | 30.86 | 31.03 | 3,620,693 | -0.12(-0.38%) |
Feb 06, 2013 | 30.89 | 31.17 | 30.80 | 31.15 | 3,400,942 | +0.46(+1.51%) |
Feb 04, 2013 | 30.95 | 31.11 | 30.68 | 30.69 | 2,916,529 | -0.41(-1.33%) |