Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.51 | 32.50 | 30.81 | 30.90 | 3,623,493 | +0.34(+1.10%) |
Apr 29, 2013 | 30.83 | 30.83 | 30.10 | 30.56 | 1,829,095 | +0.02(+0.06%) |
Apr 26, 2013 | 29.58 | 30.58 | 29.58 | 30.54 | 1,519,614 | +1.02(+3.45%) |
Apr 25, 2013 | 28.94 | 29.93 | 28.77 | 29.52 | 1,625,133 | +0.87(+3.04%) |
Apr 24, 2013 | 29.59 | 29.65 | 28.46 | 28.65 | 4,434,611 | -1.01(-3.41%) |
Apr 23, 2013 | 30.67 | 30.84 | 29.47 | 29.66 | 2,919,834 | -0.90(-2.94%) |
Apr 22, 2013 | 30.78 | 30.78 | 30.15 | 30.56 | 985,475 | -0.05(-0.15%) |
Apr 19, 2013 | 30.61 | 30.68 | 29.76 | 30.61 | 2,307,771 | +0.22(+0.74%) |
Apr 18, 2013 | 30.97 | 30.97 | 30.30 | 30.38 | 854,903 | -0.39(-1.28%) |
Apr 17, 2013 | 30.86 | 31.09 | 30.10 | 30.77 | 3,356,931 | -0.30(-0.96%) |
Apr 16, 2013 | 30.28 | 31.22 | 30.21 | 31.07 | 2,427,322 | +0.91(+3.01%) |
Apr 15, 2013 | 30.94 | 31.09 | 30.10 | 30.17 | 897,221 | -0.93(-2.98%) |
Apr 12, 2013 | 30.85 | 31.20 | 30.50 | 31.09 | 773,196 | +0.07(+0.21%) |
Apr 11, 2013 | 31.08 | 31.10 | 30.75 | 31.03 | 1,952,159 | +0.01(+0.03%) |
Apr 10, 2013 | 31.59 | 31.59 | 30.86 | 31.02 | 1,036,126 | -0.27(-0.87%) |
Apr 09, 2013 | 30.92 | 31.43 | 30.46 | 31.29 | 2,140,094 | +0.49(+1.58%) |
Apr 08, 2013 | 29.89 | 30.86 | 29.73 | 30.80 | 2,100,260 | +0.90(+3.00%) |
Apr 05, 2013 | 29.69 | 30.01 | 28.60 | 29.90 | 4,236,072 | +0.11(+0.38%) |
Apr 04, 2013 | 30.32 | 30.41 | 29.67 | 29.79 | 2,080,173 | -0.65(-2.12%) |
Apr 03, 2013 | 30.57 | 30.86 | 30.28 | 30.44 | 1,506,559 | -0.02(-0.06%) |
Apr 02, 2013 | 30.56 | 31.00 | 30.37 | 30.46 | 761,170 | -0.04(-0.12%) |
Apr 01, 2013 | 31.27 | 31.43 | 30.34 | 30.49 | 1,567,053 | -0.76(-2.43%) |
Mar 28, 2013 | 30.74 | 31.34 | 30.53 | 31.25 | 7,946,602 | +0.62(+2.02%) |
Mar 27, 2013 | 30.30 | 30.77 | 30.00 | 30.63 | 2,027,173 | +0.22(+0.71%) |
Mar 26, 2013 | 30.62 | 30.68 | 29.94 | 30.42 | 1,492,498 | +0.05(+0.15%) |
Mar 25, 2013 | 31.33 | 31.33 | 30.17 | 30.37 | 1,415,661 | -0.62(-1.99%) |
Mar 22, 2013 | 31.39 | 31.58 | 30.63 | 30.99 | 816,039 | -0.33(-1.05%) |
Mar 21, 2013 | 31.72 | 31.81 | 31.15 | 31.32 | 549,882 | -0.04(-0.12%) |
Mar 20, 2013 | 30.78 | 31.38 | 30.41 | 31.35 | 2,078,429 | +0.66(+2.16%) |
Mar 19, 2013 | 30.69 | 31.27 | 30.25 | 30.69 | 1,428,179 | -0.04(-0.12%) |
Mar 18, 2013 | 30.64 | 30.82 | 30.54 | 30.73 | 2,535,097 | -0.56(-1.79%) |
Mar 15, 2013 | 32.47 | 32.60 | 31.17 | 31.29 | 2,877,230 | -1.12(-3.46%) |
Mar 14, 2013 | 32.12 | 33.14 | 32.09 | 32.41 | 1,993,475 | +0.60(+1.88%) |
Mar 13, 2013 | 31.72 | 31.87 | 30.95 | 31.81 | 2,395,075 | +0.17(+0.53%) |
Mar 12, 2013 | 31.92 | 32.04 | 31.44 | 31.64 | 1,664,693 | -0.34(-1.05%) |
Mar 11, 2013 | 31.78 | 32.06 | 31.11 | 31.98 | 1,848,242 | +0.08(+0.26%) |
Mar 08, 2013 | 31.84 | 32.46 | 31.62 | 31.90 | 1,647,052 | -0.44(-1.36%) |
Mar 07, 2013 | 31.77 | 32.45 | 31.40 | 32.34 | 1,410,775 | +0.66(+2.10%) |
Mar 06, 2013 | 32.13 | 32.17 | 31.67 | 31.67 | 857,064 | -0.41(-1.28%) |
Mar 05, 2013 | 32.20 | 32.26 | 31.58 | 32.08 | 1,510,593 | -0.06(-0.17%) |
Mar 04, 2013 | 32.56 | 32.64 | 32.03 | 32.14 | 924,863 | -0.23(-0.72%) |
Mar 01, 2013 | 31.21 | 32.47 | 31.02 | 32.37 | 2,494,434 | +1.08(+3.44%) |
Feb 28, 2013 | 30.80 | 31.39 | 30.60 | 31.30 | 3,197,137 | +1.06(+3.50%) |
Feb 27, 2013 | 29.94 | 30.92 | 29.94 | 30.24 | 1,435,967 | +0.26(+0.87%) |
Feb 26, 2013 | 29.99 | 30.32 | 29.93 | 29.98 | 1,120,721 | -0.51(-1.69%) |
Feb 22, 2013 | 30.67 | 30.81 | 30.41 | 30.49 | 1,020,047 | +0.03(+0.09%) |
Feb 21, 2013 | 30.41 | 30.69 | 29.81 | 30.46 | 3,465,199 | -0.15(-0.49%) |
Feb 20, 2013 | 31.66 | 31.70 | 30.50 | 30.61 | 1,969,605 | -1.05(-3.31%) |
Feb 19, 2013 | 31.83 | 31.88 | 31.41 | 31.66 | 1,289,819 | -0.13(-0.41%) |
Feb 15, 2013 | 31.17 | 31.90 | 30.88 | 31.79 | 5,788,132 | +0.66(+2.13%) |
Feb 14, 2013 | 31.24 | 31.30 | 30.66 | 31.13 | 3,157,617 | -0.26(-0.83%) |
Feb 13, 2013 | 31.62 | 31.62 | 30.88 | 31.39 | 1,356,944 | -0.18(-0.56%) |
Feb 12, 2013 | 31.25 | 31.81 | 31.02 | 31.57 | 1,749,884 | +0.45(+1.44%) |
Feb 11, 2013 | 30.93 | 31.34 | 30.76 | 31.12 | 1,589,392 | +0.20(+0.64%) |
Feb 08, 2013 | 30.23 | 31.33 | 30.22 | 30.92 | 2,777,996 | +0.98(+3.28%) |
Feb 07, 2013 | 29.01 | 30.62 | 29.01 | 29.94 | 4,062,171 | +0.91(+3.13%) |
Feb 06, 2013 | 28.99 | 29.41 | 28.77 | 29.03 | 2,272,218 | +0.01(+0.03%) |
Feb 04, 2013 | 29.09 | 29.93 | 28.78 | 29.02 | 8,224,597 | +0.01(+0.03%) |