Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.16 | 35.97 | 35.01 | 35.97 | 343,696 | +0.84(+2.40%) |
Apr 29, 2013 | 34.65 | 35.15 | 34.46 | 35.12 | 193,745 | +0.67(+1.94%) |
Apr 26, 2013 | 34.13 | 34.50 | 34.29 | 34.46 | 227,944 | +0.16(+0.47%) |
Apr 25, 2013 | 34.28 | 34.51 | 34.13 | 34.29 | 244,181 | -0.04(-0.12%) |
Apr 24, 2013 | 34.34 | 34.53 | 34.06 | 34.34 | 149,981 | -0.11(-0.33%) |
Apr 23, 2013 | 34.75 | 34.82 | 34.31 | 34.45 | 183,310 | -0.16(-0.47%) |
Apr 22, 2013 | 34.81 | 34.89 | 34.18 | 34.61 | 210,490 | -0.13(-0.38%) |
Apr 19, 2013 | 34.06 | 34.78 | 33.92 | 34.74 | 434,922 | +0.66(+1.94%) |
Apr 18, 2013 | 34.09 | 34.10 | 33.74 | 34.08 | 230,478 | +0.12(+0.35%) |
Apr 17, 2013 | 34.11 | 34.11 | 33.53 | 33.96 | 516,791 | -0.28(-0.82%) |
Apr 16, 2013 | 33.96 | 34.33 | 33.56 | 34.25 | 196,749 | +0.59(+1.75%) |
Apr 15, 2013 | 34.29 | 34.44 | 33.60 | 33.65 | 296,508 | -0.77(-2.25%) |
Apr 12, 2013 | 34.17 | 34.44 | 34.15 | 34.43 | 221,455 | +0.12(+0.35%) |
Apr 11, 2013 | 33.89 | 34.55 | 33.89 | 34.31 | 239,346 | +0.32(+0.93%) |
Apr 10, 2013 | 33.84 | 34.19 | 33.68 | 33.99 | 232,885 | +0.16(+0.48%) |
Apr 09, 2013 | 33.95 | 34.08 | 33.61 | 33.83 | 193,443 | -0.13(-0.39%) |
Apr 08, 2013 | 33.93 | 34.20 | 33.75 | 33.96 | 213,646 | +0.17(+0.50%) |
Apr 05, 2013 | 32.99 | 33.88 | 32.79 | 33.80 | 286,861 | +0.27(+0.80%) |
Apr 04, 2013 | 33.20 | 33.58 | 33.06 | 33.53 | 357,956 | +0.31(+0.93%) |
Apr 03, 2013 | 34.04 | 34.20 | 33.09 | 33.22 | 394,822 | -0.98(-2.86%) |
Apr 02, 2013 | 34.83 | 34.96 | 34.01 | 34.20 | 398,732 | -0.40(-1.16%) |
Apr 01, 2013 | 34.56 | 34.73 | 33.95 | 34.60 | 404,020 | -0.09(-0.26%) |
Mar 28, 2013 | 34.46 | 34.72 | 34.26 | 34.69 | 1,135,696 | +0.27(+0.78%) |
Mar 27, 2013 | 33.94 | 34.65 | 33.79 | 34.42 | 516,766 | +0.19(+0.55%) |
Mar 26, 2013 | 33.52 | 34.23 | 33.43 | 34.23 | 645,794 | +0.94(+2.81%) |
Mar 25, 2013 | 33.08 | 33.36 | 33.05 | 33.29 | 291,868 | +0.19(+0.59%) |
Mar 22, 2013 | 32.25 | 33.12 | 32.22 | 33.10 | 813,712 | +1.04(+3.25%) |
Mar 21, 2013 | 31.93 | 32.59 | 31.91 | 32.06 | 358,116 | -0.12(-0.39%) |
Mar 20, 2013 | 32.48 | 32.58 | 31.96 | 32.18 | 208,985 | -0.19(-0.58%) |
Mar 19, 2013 | 32.44 | 32.65 | 32.18 | 32.37 | 216,268 | -0.08(-0.24%) |
Mar 18, 2013 | 32.22 | 32.53 | 32.13 | 32.45 | 226,428 | -0.09(-0.28%) |
Mar 15, 2013 | 32.07 | 32.63 | 32.03 | 32.54 | 596,073 | +0.26(+0.80%) |
Mar 14, 2013 | 31.59 | 32.38 | 31.52 | 32.28 | 700,543 | +0.65(+2.04%) |
Mar 13, 2013 | 31.41 | 31.75 | 31.29 | 31.64 | 3,695,703 | -0.08(-0.24%) |
Mar 12, 2013 | 32.27 | 32.27 | 31.64 | 31.71 | 531,201 | -0.92(-2.81%) |
Mar 11, 2013 | 32.75 | 32.88 | 32.57 | 32.63 | 139,019 | -0.26(-0.80%) |
Mar 08, 2013 | 32.82 | 32.89 | 32.53 | 32.89 | 147,495 | +0.27(+0.83%) |
Mar 07, 2013 | 32.63 | 32.78 | 32.56 | 32.62 | 300,185 | +0.01(+0.04%) |
Mar 06, 2013 | 32.86 | 32.86 | 32.38 | 32.61 | 182,596 | -0.12(-0.36%) |
Mar 05, 2013 | 32.71 | 32.88 | 32.54 | 32.73 | 209,357 | +0.11(+0.34%) |
Mar 04, 2013 | 32.63 | 32.78 | 32.48 | 32.61 | 197,438 | +0.01(+0.02%) |
Mar 01, 2013 | 32.19 | 32.66 | 31.78 | 32.61 | 251,030 | +0.31(+0.95%) |
Feb 28, 2013 | 32.53 | 32.65 | 32.28 | 32.30 | 357,161 | -0.20(-0.62%) |
Feb 27, 2013 | 32.39 | 32.67 | 32.30 | 32.50 | 134,975 | +0.08(+0.26%) |
Feb 26, 2013 | 32.43 | 32.68 | 32.04 | 32.42 | 240,443 | +0.01(+0.02%) |
Feb 25, 2013 | 32.95 | 33.09 | 32.35 | 32.41 | 238,935 | -0.51(-1.56%) |
Feb 22, 2013 | 32.62 | 32.94 | 32.42 | 32.93 | 280,055 | +0.48(+1.48%) |
Feb 21, 2013 | 32.43 | 32.94 | 32.19 | 32.45 | 299,357 | -0.01(-0.02%) |
Feb 20, 2013 | 32.45 | 32.84 | 32.21 | 32.45 | 336,160 | +0.03(+0.09%) |
Feb 19, 2013 | 31.72 | 32.45 | 31.71 | 32.43 | 271,089 | +0.71(+2.23%) |
Feb 15, 2013 | 31.51 | 31.82 | 31.39 | 31.72 | 232,390 | +0.28(+0.88%) |
Feb 14, 2013 | 31.11 | 31.75 | 31.11 | 31.44 | 194,411 | +0.38(+1.23%) |
Feb 13, 2013 | 30.70 | 31.07 | 30.62 | 31.06 | 152,782 | +0.37(+1.20%) |
Feb 12, 2013 | 30.27 | 30.77 | 30.24 | 30.69 | 111,513 | +0.42(+1.40%) |
Feb 11, 2013 | 30.36 | 30.51 | 30.21 | 30.27 | 101,352 | -0.11(-0.37%) |
Feb 08, 2013 | 29.99 | 30.45 | 29.89 | 30.38 | 108,503 | +0.47(+1.58%) |
Feb 07, 2013 | 29.91 | 30.02 | 29.72 | 29.91 | 75,356 | +0.02(+0.07%) |
Feb 06, 2013 | 29.68 | 29.92 | 29.57 | 29.89 | 116,205 | -0.03(-0.12%) |
Feb 04, 2013 | 30.05 | 30.25 | 29.80 | 29.92 | 148,321 | -0.22(-0.71%) |