Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.02 | 36.21 | 35.52 | 35.89 | 8,307,450 | +1.71(+5.02%) |
Apr 29, 2013 | 33.45 | 34.68 | 32.20 | 34.17 | 14,755,284 | +1.23(+3.74%) |
Apr 26, 2013 | 32.53 | 33.02 | 32.88 | 32.94 | 1,351,446 | -0.13(-0.40%) |
Apr 25, 2013 | 33.06 | 33.42 | 32.95 | 33.07 | 2,178,402 | +0.17(+0.52%) |
Apr 24, 2013 | 32.62 | 33.15 | 32.40 | 32.90 | 2,173,354 | +0.81(+2.53%) |
Apr 23, 2013 | 31.98 | 32.24 | 31.90 | 32.09 | 3,718,385 | +1.04(+3.36%) |
Apr 22, 2013 | 30.97 | 31.18 | 30.40 | 31.05 | 1,790,855 | +0.46(+1.50%) |
Apr 19, 2013 | 30.60 | 30.80 | 30.36 | 30.59 | 2,188,539 | +0.59(+1.97%) |
Apr 18, 2013 | 30.76 | 30.80 | 29.75 | 30.00 | 3,424,131 | -0.79(-2.56%) |
Apr 17, 2013 | 31.27 | 31.42 | 30.47 | 30.78 | 3,600,437 | -1.33(-4.15%) |
Apr 16, 2013 | 32.32 | 32.36 | 31.83 | 32.12 | 1,795,561 | +0.90(+2.87%) |
Apr 15, 2013 | 31.98 | 31.98 | 31.17 | 31.22 | 1,746,593 | -1.00(-3.10%) |
Apr 12, 2013 | 32.12 | 32.24 | 31.79 | 32.22 | 1,548,271 | -0.71(-2.15%) |
Apr 11, 2013 | 33.03 | 33.44 | 32.75 | 32.93 | 1,777,101 | +0.02(+0.05%) |
Apr 10, 2013 | 32.67 | 33.22 | 32.58 | 32.91 | 2,947,187 | +1.05(+3.30%) |
Apr 09, 2013 | 31.62 | 31.95 | 31.41 | 31.86 | 2,705,354 | +0.87(+2.79%) |
Apr 08, 2013 | 30.70 | 30.99 | 30.48 | 30.99 | 1,645,079 | +0.09(+0.30%) |
Apr 05, 2013 | 30.49 | 30.96 | 30.24 | 30.90 | 2,255,949 | +0.16(+0.51%) |
Apr 04, 2013 | 30.58 | 30.93 | 30.37 | 30.74 | 1,922,219 | +0.16(+0.53%) |
Apr 03, 2013 | 31.27 | 31.34 | 30.45 | 30.58 | 2,840,227 | -0.58(-1.85%) |
Apr 02, 2013 | 30.92 | 31.50 | 30.78 | 31.16 | 2,899,050 | +0.98(+3.25%) |
Apr 01, 2013 | 30.49 | 30.58 | 29.95 | 30.17 | 1,948,130 | -0.31(-1.02%) |
Mar 28, 2013 | 30.75 | 30.91 | 30.32 | 30.49 | 2,693,016 | +0.04(+0.13%) |
Mar 27, 2013 | 30.16 | 30.56 | 29.94 | 30.45 | 4,117,347 | -0.93(-2.96%) |
Mar 26, 2013 | 31.43 | 31.84 | 31.24 | 31.37 | 2,660,183 | -0.08(-0.25%) |
Mar 25, 2013 | 32.68 | 32.72 | 31.17 | 31.45 | 4,201,865 | -1.36(-4.16%) |
Mar 22, 2013 | 33.09 | 33.12 | 32.66 | 32.82 | 1,665,469 | +0.09(+0.26%) |
Mar 21, 2013 | 32.74 | 33.26 | 32.51 | 32.73 | 1,974,710 | +0.08(+0.24%) |
Mar 20, 2013 | 32.99 | 33.05 | 32.43 | 32.65 | 1,432,277 | +0.17(+0.53%) |
Mar 19, 2013 | 33.14 | 33.25 | 31.93 | 32.48 | 4,843,172 | -1.04(-3.11%) |
Mar 18, 2013 | 33.35 | 34.01 | 33.32 | 33.53 | 2,836,527 | -1.25(-3.61%) |
Mar 15, 2013 | 34.91 | 34.92 | 34.55 | 34.78 | 1,689,867 | +0.01(+0.02%) |
Mar 14, 2013 | 34.70 | 34.80 | 34.40 | 34.77 | 1,120,062 | +0.64(+1.87%) |
Mar 13, 2013 | 34.02 | 34.22 | 33.83 | 34.13 | 1,669,868 | -0.55(-1.57%) |
Mar 12, 2013 | 35.08 | 35.32 | 34.45 | 34.68 | 1,760,492 | -0.10(-0.29%) |
Mar 11, 2013 | 34.28 | 34.81 | 34.23 | 34.78 | 3,550,310 | -0.40(-1.13%) |
Mar 08, 2013 | 35.29 | 35.36 | 34.90 | 35.18 | 2,556,524 | +0.39(+1.12%) |
Mar 07, 2013 | 34.43 | 34.87 | 34.42 | 34.79 | 1,062,307 | +0.29(+0.84%) |
Mar 06, 2013 | 34.90 | 34.96 | 34.27 | 34.50 | 1,822,281 | -0.02(-0.05%) |
Mar 05, 2013 | 34.49 | 34.87 | 34.41 | 34.52 | 2,587,148 | +0.62(+1.82%) |
Mar 04, 2013 | 33.50 | 34.05 | 33.30 | 33.90 | 1,879,785 | -0.16(-0.46%) |
Mar 01, 2013 | 33.68 | 34.25 | 33.49 | 34.06 | 3,761,417 | -1.58(-4.44%) |
Feb 28, 2013 | 35.72 | 36.03 | 35.59 | 35.64 | 1,260,548 | -0.19(-0.54%) |
Feb 27, 2013 | 34.89 | 35.94 | 34.85 | 35.83 | 1,661,909 | +0.58(+1.64%) |
Feb 26, 2013 | 35.52 | 35.85 | 34.95 | 35.26 | 2,532,436 | -0.06(-0.18%) |
Feb 25, 2013 | 38.47 | 38.52 | 35.26 | 35.32 | 5,803,456 | -1.31(-3.57%) |
Feb 22, 2013 | 36.39 | 36.63 | 35.91 | 36.63 | 2,418,155 | +0.97(+2.71%) |
Feb 21, 2013 | 36.08 | 36.11 | 35.58 | 35.66 | 2,942,729 | -1.43(-3.85%) |
Feb 20, 2013 | 38.08 | 38.12 | 37.05 | 37.09 | 1,279,302 | -1.10(-2.88%) |
Feb 19, 2013 | 37.85 | 38.23 | 37.81 | 38.19 | 1,100,017 | +0.88(+2.36%) |
Feb 15, 2013 | 37.98 | 37.99 | 37.04 | 37.31 | 1,738,666 | -0.69(-1.81%) |
Feb 14, 2013 | 37.40 | 37.99 | 37.37 | 37.99 | 1,647,202 | -0.49(-1.28%) |
Feb 13, 2013 | 38.72 | 38.86 | 38.33 | 38.48 | 899,850 | -0.38(-0.98%) |
Feb 12, 2013 | 38.37 | 39.01 | 38.28 | 38.86 | 1,340,121 | +0.68(+1.78%) |
Feb 11, 2013 | 38.40 | 38.40 | 37.80 | 38.19 | 1,413,465 | -0.32(-0.83%) |
Feb 08, 2013 | 38.15 | 38.58 | 38.15 | 38.51 | 2,084,118 | +0.24(+0.63%) |
Feb 07, 2013 | 38.85 | 38.99 | 37.99 | 38.26 | 2,041,690 | -1.10(-2.79%) |
Feb 06, 2013 | 38.97 | 39.39 | 38.90 | 39.36 | 1,859,186 | +0.30(+0.76%) |
Feb 04, 2013 | 40.27 | 40.43 | 38.92 | 39.07 | 2,803,110 | -2.00(-4.88%) |