Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.59 | 31.08 | 30.48 | 30.94 | 2,457,097 | +0.62(+2.06%) |
Apr 29, 2013 | 29.91 | 30.43 | 29.91 | 30.32 | 2,053,396 | +0.43(+1.44%) |
Apr 26, 2013 | 29.64 | 29.91 | 29.45 | 29.89 | 1,856,327 | +0.26(+0.87%) |
Apr 25, 2013 | 29.96 | 29.96 | 29.44 | 29.63 | 2,236,965 | -0.38(-1.27%) |
Apr 24, 2013 | 30.28 | 30.54 | 29.95 | 30.01 | 2,229,541 | -0.37(-1.21%) |
Apr 23, 2013 | 30.32 | 30.43 | 30.02 | 30.38 | 2,088,334 | +0.12(+0.41%) |
Apr 22, 2013 | 30.52 | 30.52 | 30.10 | 30.25 | 1,054,992 | -0.10(-0.32%) |
Apr 19, 2013 | 30.54 | 30.70 | 30.21 | 30.35 | 1,035,476 | -0.08(-0.25%) |
Apr 18, 2013 | 30.97 | 30.97 | 30.29 | 30.43 | 1,258,346 | -0.50(-1.61%) |
Apr 17, 2013 | 31.11 | 31.22 | 30.77 | 30.93 | 1,278,610 | -0.42(-1.33%) |
Apr 16, 2013 | 30.95 | 31.36 | 30.78 | 31.34 | 1,242,548 | +0.53(+1.73%) |
Apr 15, 2013 | 31.21 | 31.36 | 30.74 | 30.81 | 2,080,563 | -0.56(-1.79%) |
Apr 12, 2013 | 31.65 | 31.68 | 31.17 | 31.37 | 2,281,634 | -0.27(-0.85%) |
Apr 11, 2013 | 32.18 | 32.21 | 31.60 | 31.64 | 1,766,244 | -0.60(-1.85%) |
Apr 10, 2013 | 32.74 | 32.82 | 32.12 | 32.24 | 1,335,773 | -0.47(-1.44%) |
Apr 09, 2013 | 32.99 | 32.99 | 32.46 | 32.71 | 1,086,992 | -0.28(-0.86%) |
Apr 08, 2013 | 32.52 | 33.02 | 32.45 | 32.99 | 868,397 | +0.45(+1.38%) |
Apr 05, 2013 | 31.84 | 32.59 | 31.73 | 32.54 | 1,127,793 | +0.56(+1.76%) |
Apr 04, 2013 | 31.70 | 32.00 | 31.69 | 31.98 | 1,388,248 | +0.30(+0.96%) |
Apr 03, 2013 | 32.12 | 32.24 | 31.66 | 31.67 | 1,233,784 | -0.42(-1.30%) |
Apr 02, 2013 | 32.04 | 32.14 | 31.95 | 32.09 | 781,691 | +0.13(+0.41%) |
Apr 01, 2013 | 31.40 | 31.96 | 31.31 | 31.96 | 865,142 | +0.53(+1.70%) |
Mar 28, 2013 | 31.39 | 31.53 | 31.31 | 31.42 | 1,017,104 | +0.08(+0.27%) |
Mar 27, 2013 | 30.95 | 31.39 | 30.93 | 31.34 | 1,088,378 | +0.20(+0.65%) |
Mar 26, 2013 | 31.03 | 31.22 | 31.01 | 31.14 | 1,166,105 | +0.09(+0.29%) |
Mar 25, 2013 | 30.90 | 31.13 | 30.88 | 31.05 | 995,429 | +0.12(+0.40%) |
Mar 22, 2013 | 30.86 | 31.12 | 30.77 | 30.93 | 840,267 | +0.05(+0.16%) |
Mar 21, 2013 | 30.75 | 31.30 | 30.72 | 30.88 | 1,243,982 | +0.02(+0.07%) |
Mar 20, 2013 | 31.00 | 31.08 | 30.61 | 30.86 | 694,708 | -0.01(-0.05%) |
Mar 19, 2013 | 30.89 | 31.00 | 30.63 | 30.87 | 687,798 | +0.01(+0.05%) |
Mar 18, 2013 | 30.69 | 30.99 | 30.62 | 30.86 | 1,102,328 | +0.01(+0.04%) |
Mar 15, 2013 | 30.83 | 30.99 | 30.71 | 30.84 | 1,503,637 | +0.00(+0.00%) |
Mar 14, 2013 | 30.63 | 30.92 | 30.57 | 30.84 | 961,129 | +0.23(+0.75%) |
Mar 13, 2013 | 30.75 | 30.92 | 30.59 | 30.61 | 890,602 | -0.08(-0.27%) |
Mar 12, 2013 | 30.82 | 30.84 | 30.66 | 30.70 | 882,276 | -0.15(-0.49%) |
Mar 11, 2013 | 31.02 | 31.35 | 30.73 | 30.85 | 1,224,992 | -0.21(-0.69%) |
Mar 08, 2013 | 31.46 | 31.49 | 30.97 | 31.06 | 1,443,188 | -0.28(-0.88%) |
Mar 07, 2013 | 31.67 | 31.85 | 31.27 | 31.34 | 807,983 | -0.30(-0.96%) |
Mar 06, 2013 | 32.06 | 32.08 | 31.60 | 31.65 | 686,732 | -0.28(-0.87%) |
Mar 05, 2013 | 31.90 | 32.06 | 31.73 | 31.92 | 869,339 | +0.18(+0.57%) |
Mar 04, 2013 | 31.52 | 31.84 | 31.36 | 31.74 | 951,511 | +0.33(+1.04%) |
Mar 01, 2013 | 31.26 | 31.56 | 31.08 | 31.42 | 1,288,525 | +0.09(+0.29%) |
Feb 28, 2013 | 31.52 | 31.58 | 31.33 | 31.33 | 1,822,696 | -0.28(-0.90%) |
Feb 27, 2013 | 31.81 | 31.92 | 31.58 | 31.61 | 645,454 | -0.17(-0.52%) |
Feb 26, 2013 | 31.76 | 31.99 | 31.56 | 31.78 | 692,558 | +0.09(+0.28%) |
Feb 25, 2013 | 32.28 | 32.28 | 31.69 | 31.69 | 449,903 | -0.53(-1.64%) |
Feb 22, 2013 | 32.15 | 32.28 | 32.08 | 32.21 | 449,745 | +0.17(+0.54%) |
Feb 21, 2013 | 32.28 | 32.51 | 31.98 | 32.04 | 668,831 | -0.22(-0.69%) |
Feb 20, 2013 | 32.15 | 32.57 | 32.13 | 32.26 | 1,701,016 | +0.16(+0.50%) |
Feb 19, 2013 | 31.85 | 32.17 | 31.85 | 32.10 | 1,167,602 | +0.26(+0.81%) |
Feb 15, 2013 | 32.10 | 32.11 | 31.69 | 31.85 | 1,098,332 | -0.26(-0.80%) |
Feb 14, 2013 | 32.51 | 32.60 | 32.05 | 32.10 | 842,291 | -0.41(-1.26%) |
Feb 13, 2013 | 32.36 | 32.64 | 31.97 | 32.51 | 1,390,980 | -0.02(-0.06%) |
Feb 12, 2013 | 32.32 | 32.55 | 32.22 | 32.53 | 848,687 | +0.23(+0.71%) |
Feb 11, 2013 | 32.51 | 32.51 | 32.13 | 32.30 | 1,059,067 | -0.16(-0.49%) |
Feb 08, 2013 | 32.30 | 32.64 | 32.28 | 32.46 | 662,461 | +0.17(+0.54%) |
Feb 07, 2013 | 32.38 | 32.55 | 32.18 | 32.29 | 870,942 | -0.05(-0.15%) |
Feb 06, 2013 | 32.10 | 32.50 | 31.99 | 32.34 | 973,876 | +0.10(+0.30%) |
Feb 04, 2013 | 32.08 | 32.44 | 32.08 | 32.24 | 740,056 | -0.06(-0.19%) |