Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.48 | 31.96 | 31.26 | 31.94 | 4,574,315 | +0.40(+1.26%) |
Apr 29, 2013 | 31.36 | 31.66 | 31.27 | 31.55 | 3,299,174 | +0.22(+0.70%) |
Apr 26, 2013 | 31.26 | 31.41 | 31.15 | 31.33 | 2,702,517 | +0.13(+0.42%) |
Apr 25, 2013 | 31.14 | 31.94 | 31.10 | 31.20 | 5,696,912 | +0.37(+1.19%) |
Apr 24, 2013 | 30.27 | 31.09 | 30.23 | 30.83 | 4,034,265 | +0.66(+2.20%) |
Apr 23, 2013 | 30.18 | 30.36 | 29.88 | 30.17 | 2,966,034 | +0.13(+0.44%) |
Apr 22, 2013 | 30.22 | 30.30 | 29.93 | 30.04 | 2,283,214 | -0.13(-0.44%) |
Apr 19, 2013 | 29.83 | 30.25 | 29.79 | 30.17 | 2,555,415 | +0.44(+1.47%) |
Apr 18, 2013 | 30.00 | 30.01 | 29.59 | 29.73 | 2,934,372 | -0.20(-0.68%) |
Apr 17, 2013 | 30.28 | 30.35 | 29.77 | 29.93 | 2,625,517 | -0.51(-1.66%) |
Apr 16, 2013 | 30.08 | 30.48 | 30.02 | 30.44 | 2,555,524 | +0.48(+1.61%) |
Apr 15, 2013 | 30.42 | 30.53 | 29.86 | 29.96 | 2,986,385 | -0.61(-1.99%) |
Apr 12, 2013 | 30.36 | 30.67 | 30.36 | 30.57 | 2,486,548 | -0.07(-0.23%) |
Apr 11, 2013 | 30.65 | 30.74 | 30.42 | 30.64 | 3,499,721 | -0.05(-0.15%) |
Apr 10, 2013 | 30.40 | 30.78 | 30.39 | 30.68 | 2,467,972 | +0.37(+1.21%) |
Apr 09, 2013 | 30.25 | 30.52 | 30.17 | 30.32 | 2,321,301 | +0.11(+0.36%) |
Apr 08, 2013 | 30.02 | 30.21 | 29.91 | 30.21 | 2,159,333 | +0.19(+0.62%) |
Apr 05, 2013 | 30.07 | 30.10 | 29.89 | 30.02 | 2,902,853 | -0.27(-0.88%) |
Apr 04, 2013 | 30.15 | 30.40 | 30.13 | 30.28 | 2,484,698 | +0.16(+0.54%) |
Apr 03, 2013 | 30.31 | 30.49 | 30.05 | 30.12 | 3,360,779 | -0.11(-0.36%) |
Apr 02, 2013 | 30.23 | 30.49 | 30.14 | 30.23 | 3,163,016 | +0.11(+0.36%) |
Apr 01, 2013 | 30.44 | 30.54 | 29.96 | 30.12 | 2,934,930 | -0.44(-1.45%) |
Mar 28, 2013 | 30.12 | 30.61 | 30.05 | 30.57 | 5,496,551 | +0.46(+1.53%) |
Mar 27, 2013 | 30.00 | 30.23 | 29.87 | 30.11 | 2,929,438 | -0.02(-0.05%) |
Mar 26, 2013 | 30.08 | 30.20 | 29.99 | 30.12 | 2,447,866 | +0.20(+0.68%) |
Mar 25, 2013 | 29.92 | 29.96 | 29.70 | 29.92 | 3,622,073 | +0.01(+0.03%) |
Mar 22, 2013 | 29.58 | 29.92 | 29.54 | 29.91 | 2,861,023 | +0.38(+1.29%) |
Mar 21, 2013 | 29.43 | 29.60 | 29.40 | 29.53 | 2,939,284 | -0.04(-0.13%) |
Mar 20, 2013 | 29.26 | 29.58 | 29.15 | 29.57 | 3,712,931 | +0.40(+1.36%) |
Mar 19, 2013 | 29.29 | 29.33 | 29.02 | 29.17 | 2,696,712 | -0.05(-0.16%) |
Mar 18, 2013 | 29.04 | 29.27 | 29.03 | 29.22 | 1,997,370 | -0.03(-0.11%) |
Mar 15, 2013 | 28.90 | 29.27 | 28.85 | 29.25 | 3,538,433 | +0.23(+0.78%) |
Mar 14, 2013 | 29.06 | 29.18 | 28.92 | 29.02 | 2,811,849 | -0.02(-0.08%) |
Mar 13, 2013 | 28.86 | 29.10 | 28.83 | 29.05 | 2,035,253 | +0.23(+0.81%) |
Mar 12, 2013 | 28.87 | 29.08 | 28.73 | 28.81 | 2,025,610 | -0.03(-0.11%) |
Mar 11, 2013 | 28.78 | 28.94 | 28.66 | 28.84 | 3,250,369 | +0.06(+0.22%) |
Mar 08, 2013 | 28.79 | 28.87 | 28.62 | 28.78 | 2,761,126 | +0.13(+0.46%) |
Mar 07, 2013 | 28.73 | 28.89 | 28.52 | 28.65 | 3,076,185 | -0.09(-0.31%) |
Mar 06, 2013 | 29.02 | 29.05 | 28.68 | 28.74 | 2,447,229 | -0.21(-0.72%) |
Mar 05, 2013 | 28.81 | 29.05 | 28.78 | 28.95 | 2,884,721 | +0.23(+0.81%) |
Mar 04, 2013 | 28.50 | 28.79 | 28.38 | 28.71 | 3,068,463 | +0.23(+0.81%) |
Mar 01, 2013 | 28.70 | 28.74 | 28.33 | 28.48 | 2,799,337 | -0.32(-1.13%) |
Feb 28, 2013 | 28.78 | 28.95 | 28.47 | 28.81 | 5,058,993 | +0.21(+0.73%) |
Feb 27, 2013 | 28.19 | 28.64 | 28.18 | 28.60 | 2,784,752 | +0.35(+1.23%) |
Feb 26, 2013 | 28.16 | 28.32 | 28.07 | 28.25 | 2,343,673 | +0.20(+0.72%) |
Feb 25, 2013 | 28.33 | 28.36 | 28.05 | 28.05 | 4,659,977 | -0.21(-0.74%) |
Feb 22, 2013 | 28.17 | 28.33 | 28.12 | 28.26 | 2,785,571 | +0.15(+0.52%) |
Feb 21, 2013 | 28.16 | 28.24 | 27.97 | 28.11 | 2,683,509 | -0.08(-0.30%) |
Feb 20, 2013 | 28.20 | 28.34 | 28.17 | 28.20 | 2,643,490 | -0.07(-0.25%) |
Feb 19, 2013 | 28.41 | 28.41 | 28.12 | 28.27 | 3,373,408 | -0.05(-0.19%) |
Feb 15, 2013 | 28.64 | 28.68 | 28.18 | 28.32 | 4,665,528 | -0.35(-1.21%) |
Feb 14, 2013 | 27.78 | 28.90 | 27.40 | 28.67 | 7,974,179 | +0.39(+1.36%) |
Feb 13, 2013 | 28.19 | 28.42 | 28.13 | 28.28 | 4,332,218 | +0.14(+0.49%) |
Feb 12, 2013 | 28.02 | 28.17 | 27.94 | 28.14 | 1,976,464 | +0.12(+0.41%) |
Feb 11, 2013 | 28.03 | 28.17 | 28.01 | 28.03 | 2,164,170 | +0.01(+0.03%) |
Feb 08, 2013 | 27.95 | 28.05 | 27.64 | 28.02 | 4,756,497 | -0.19(-0.68%) |
Feb 07, 2013 | 27.86 | 28.43 | 27.83 | 28.21 | 6,440,731 | +0.35(+1.25%) |
Feb 06, 2013 | 27.66 | 27.89 | 27.48 | 27.86 | 4,007,971 | +0.14(+0.50%) |
Feb 04, 2013 | 27.90 | 28.02 | 27.70 | 27.73 | 2,447,127 | -0.29(-1.05%) |