Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.19 | 31.64 | 30.99 | 31.63 | 2,436,395 | +0.37(+1.18%) |
Apr 29, 2013 | 31.08 | 31.34 | 31.02 | 31.26 | 1,477,287 | +0.31(+1.01%) |
Apr 26, 2013 | 31.02 | 31.12 | 30.94 | 30.95 | 1,447,103 | +0.00(+0.00%) |
Apr 25, 2013 | 30.94 | 31.11 | 30.84 | 30.95 | 2,991,076 | +0.17(+0.56%) |
Apr 24, 2013 | 30.52 | 30.86 | 30.51 | 30.78 | 2,104,998 | +0.26(+0.87%) |
Apr 23, 2013 | 30.68 | 30.86 | 30.29 | 30.51 | 2,839,527 | -0.21(-0.67%) |
Apr 22, 2013 | 30.97 | 31.00 | 30.53 | 30.72 | 3,649,207 | -0.26(-0.83%) |
Apr 19, 2013 | 30.47 | 31.05 | 30.42 | 30.98 | 2,336,015 | +0.47(+1.54%) |
Apr 18, 2013 | 30.81 | 30.87 | 30.43 | 30.51 | 3,175,360 | -0.18(-0.60%) |
Apr 17, 2013 | 31.06 | 31.12 | 30.47 | 30.69 | 3,364,612 | -0.64(-2.04%) |
Apr 16, 2013 | 31.08 | 31.63 | 30.94 | 31.33 | 3,428,637 | +0.37(+1.20%) |
Apr 15, 2013 | 31.35 | 31.63 | 30.90 | 30.96 | 3,351,731 | -0.60(-1.89%) |
Apr 12, 2013 | 31.50 | 31.73 | 31.36 | 31.55 | 2,920,493 | -0.01(-0.03%) |
Apr 11, 2013 | 31.51 | 31.66 | 31.34 | 31.56 | 1,755,975 | +0.05(+0.16%) |
Apr 10, 2013 | 31.30 | 31.57 | 31.24 | 31.51 | 1,718,353 | +0.33(+1.06%) |
Apr 09, 2013 | 31.32 | 31.36 | 31.01 | 31.18 | 2,065,548 | -0.01(-0.04%) |
Apr 08, 2013 | 31.14 | 31.35 | 31.00 | 31.20 | 2,255,547 | -0.02(-0.06%) |
Apr 05, 2013 | 30.80 | 31.22 | 30.30 | 31.22 | 3,544,862 | -0.02(-0.06%) |
Apr 04, 2013 | 31.25 | 31.51 | 31.04 | 31.24 | 2,674,409 | -0.14(-0.43%) |
Apr 03, 2013 | 32.06 | 32.17 | 31.32 | 31.37 | 1,999,956 | -0.58(-1.83%) |
Apr 02, 2013 | 32.03 | 32.45 | 31.89 | 31.96 | 1,867,108 | +0.10(+0.30%) |
Apr 01, 2013 | 32.36 | 32.37 | 31.79 | 31.86 | 1,421,874 | -0.52(-1.61%) |
Mar 28, 2013 | 31.76 | 32.43 | 31.70 | 32.38 | 1,994,169 | +0.62(+1.94%) |
Mar 27, 2013 | 31.66 | 31.93 | 31.42 | 31.76 | 1,668,330 | +0.05(+0.17%) |
Mar 26, 2013 | 31.36 | 31.76 | 31.24 | 31.71 | 2,142,655 | +0.46(+1.48%) |
Mar 25, 2013 | 31.82 | 32.05 | 31.19 | 31.25 | 2,539,241 | -0.16(-0.50%) |
Mar 22, 2013 | 31.14 | 31.73 | 31.04 | 31.40 | 2,295,118 | +0.25(+0.80%) |
Mar 21, 2013 | 31.82 | 31.91 | 31.14 | 31.15 | 2,270,968 | -0.77(-2.40%) |
Mar 20, 2013 | 31.71 | 31.93 | 31.49 | 31.92 | 1,880,837 | +0.35(+1.11%) |
Mar 19, 2013 | 31.80 | 32.03 | 31.42 | 31.57 | 1,914,767 | -0.27(-0.85%) |
Mar 18, 2013 | 32.10 | 32.27 | 31.80 | 31.84 | 1,655,378 | -0.44(-1.36%) |
Mar 15, 2013 | 32.54 | 32.84 | 32.27 | 32.28 | 3,065,965 | -0.29(-0.90%) |
Mar 14, 2013 | 32.23 | 32.59 | 32.01 | 32.57 | 1,712,597 | +0.36(+1.11%) |
Mar 13, 2013 | 32.44 | 32.47 | 32.15 | 32.21 | 1,707,827 | -0.21(-0.66%) |
Mar 12, 2013 | 32.42 | 32.58 | 32.34 | 32.43 | 1,221,829 | +0.00(+0.00%) |
Mar 11, 2013 | 32.38 | 32.60 | 32.30 | 32.43 | 1,494,536 | -0.02(-0.05%) |
Mar 08, 2013 | 32.59 | 32.90 | 32.30 | 32.44 | 1,812,432 | +0.02(+0.07%) |
Mar 07, 2013 | 32.54 | 32.60 | 32.37 | 32.42 | 1,697,849 | -0.12(-0.37%) |
Mar 06, 2013 | 32.79 | 32.98 | 32.52 | 32.54 | 1,767,106 | -0.17(-0.52%) |
Mar 05, 2013 | 33.18 | 33.48 | 32.64 | 32.71 | 2,700,189 | -0.22(-0.68%) |
Mar 04, 2013 | 32.23 | 33.05 | 32.04 | 32.93 | 2,187,520 | +0.56(+1.73%) |
Mar 01, 2013 | 32.49 | 32.52 | 32.05 | 32.37 | 1,680,332 | -0.09(-0.28%) |
Feb 28, 2013 | 32.10 | 32.62 | 32.10 | 32.46 | 2,583,930 | +0.63(+1.99%) |
Feb 27, 2013 | 31.31 | 31.89 | 31.29 | 31.83 | 2,104,563 | +0.46(+1.48%) |
Feb 26, 2013 | 31.36 | 31.43 | 30.97 | 31.37 | 2,176,950 | +0.22(+0.72%) |
Feb 25, 2013 | 31.40 | 31.74 | 31.14 | 31.14 | 1,903,593 | -0.24(-0.77%) |
Feb 22, 2013 | 31.42 | 31.54 | 31.25 | 31.38 | 2,744,534 | -0.08(-0.26%) |
Feb 21, 2013 | 31.56 | 31.66 | 31.42 | 31.46 | 1,581,239 | -0.13(-0.43%) |
Feb 20, 2013 | 32.11 | 32.14 | 31.55 | 31.60 | 1,854,564 | -0.51(-1.60%) |
Feb 19, 2013 | 31.84 | 32.26 | 31.73 | 32.11 | 1,507,349 | +0.08(+0.24%) |
Feb 15, 2013 | 31.66 | 32.08 | 31.59 | 32.03 | 2,289,221 | +0.27(+0.84%) |
Feb 14, 2013 | 31.69 | 31.87 | 31.59 | 31.77 | 1,671,124 | +0.00(+0.00%) |
Feb 13, 2013 | 31.70 | 31.89 | 31.54 | 31.77 | 1,365,289 | +0.20(+0.65%) |
Feb 12, 2013 | 31.36 | 31.79 | 31.36 | 31.56 | 1,078,764 | +0.20(+0.62%) |
Feb 11, 2013 | 31.08 | 31.52 | 31.04 | 31.37 | 1,255,485 | +0.16(+0.50%) |
Feb 08, 2013 | 30.78 | 31.22 | 30.73 | 31.21 | 1,581,857 | +0.33(+1.07%) |
Feb 07, 2013 | 30.91 | 31.13 | 30.82 | 30.88 | 1,749,392 | -0.08(-0.25%) |
Feb 06, 2013 | 30.63 | 30.99 | 30.62 | 30.96 | 1,446,603 | +0.45(+1.48%) |
Feb 04, 2013 | 30.35 | 30.76 | 30.27 | 30.51 | 1,573,742 | -0.21(-0.68%) |