Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.43 | 33.15 | 32.35 | 33.07 | 1,356,842 | +0.63(+1.94%) |
Apr 29, 2013 | 32.30 | 32.49 | 32.24 | 32.44 | 387,136 | +0.20(+0.62%) |
Apr 26, 2013 | 31.97 | 32.34 | 31.97 | 32.24 | 420,549 | +0.05(+0.16%) |
Apr 25, 2013 | 32.12 | 32.40 | 32.00 | 32.19 | 344,836 | -0.02(-0.06%) |
Apr 24, 2013 | 32.35 | 32.48 | 32.14 | 32.21 | 452,030 | +0.04(+0.12%) |
Apr 23, 2013 | 32.12 | 32.28 | 31.92 | 32.17 | 371,847 | +0.16(+0.50%) |
Apr 22, 2013 | 31.78 | 32.15 | 31.65 | 32.01 | 382,307 | +0.23(+0.72%) |
Apr 19, 2013 | 31.67 | 31.78 | 31.50 | 31.78 | 313,357 | +0.12(+0.38%) |
Apr 18, 2013 | 31.52 | 31.79 | 31.35 | 31.66 | 383,783 | +0.31(+0.99%) |
Apr 17, 2013 | 31.43 | 31.57 | 31.25 | 31.35 | 370,505 | -0.23(-0.73%) |
Apr 16, 2013 | 31.28 | 31.62 | 31.28 | 31.58 | 452,437 | +0.19(+0.61%) |
Apr 15, 2013 | 31.48 | 31.65 | 31.18 | 31.39 | 384,208 | -0.35(-1.10%) |
Apr 12, 2013 | 31.63 | 31.80 | 31.63 | 31.74 | 261,753 | -0.08(-0.25%) |
Apr 11, 2013 | 31.85 | 31.86 | 31.60 | 31.82 | 271,866 | -0.02(-0.06%) |
Apr 10, 2013 | 31.85 | 31.88 | 31.66 | 31.84 | 387,149 | +0.10(+0.32%) |
Apr 09, 2013 | 31.40 | 31.85 | 31.31 | 31.74 | 567,728 | +0.44(+1.41%) |
Apr 08, 2013 | 31.35 | 31.40 | 31.16 | 31.30 | 460,276 | -0.05(-0.16%) |
Apr 05, 2013 | 31.07 | 31.42 | 30.90 | 31.35 | 566,079 | -0.13(-0.41%) |
Apr 04, 2013 | 31.60 | 31.82 | 31.26 | 31.48 | 674,816 | -0.16(-0.51%) |
Apr 03, 2013 | 31.98 | 31.98 | 31.40 | 31.64 | 756,524 | -0.26(-0.82%) |
Apr 02, 2013 | 31.90 | 32.00 | 31.85 | 31.90 | 375,655 | -0.10(-0.31%) |
Apr 01, 2013 | 32.01 | 32.03 | 31.82 | 32.00 | 366,638 | -0.10(-0.31%) |
Mar 28, 2013 | 32.10 | 32.10 | 32.10 | 0 | +0.15(+0.47%) | |
Mar 27, 2013 | 31.62 | 32.11 | 31.57 | 31.95 | 1,091,999 | +0.37(+1.17%) |
Mar 26, 2013 | 31.08 | 31.65 | 31.07 | 31.58 | 970,905 | +0.45(+1.45%) |
Mar 25, 2013 | 31.18 | 31.19 | 30.91 | 31.13 | 776,392 | -0.05(-0.16%) |
Mar 22, 2013 | 31.23 | 31.34 | 31.17 | 31.18 | 761,793 | -0.06(-0.19%) |
Mar 21, 2013 | 31.19 | 31.32 | 30.87 | 31.24 | 647,234 | -0.04(-0.13%) |
Mar 20, 2013 | 31.28 | 31.30 | 31.24 | 31.28 | 631,490 | +0.04(+0.13%) |
Mar 19, 2013 | 30.94 | 31.30 | 30.90 | 31.24 | 554,469 | +0.24(+0.77%) |
Mar 18, 2013 | 30.83 | 31.05 | 30.72 | 31.00 | 491,695 | +0.30(+0.98%) |
Mar 15, 2013 | 30.95 | 31.33 | 30.70 | 30.70 | 2,578,648 | -0.20(-0.65%) |
Mar 14, 2013 | 30.80 | 31.04 | 30.80 | 30.90 | 803,123 | +0.09(+0.29%) |
Mar 13, 2013 | 30.90 | 30.97 | 30.72 | 30.81 | 2,103,773 | -0.63(-2.00%) |
Mar 12, 2013 | 31.47 | 31.59 | 31.18 | 31.44 | 441,559 | -0.03(-0.10%) |
Mar 11, 2013 | 31.11 | 31.52 | 31.11 | 31.47 | 760,957 | +0.21(+0.67%) |
Mar 08, 2013 | 31.25 | 31.41 | 31.06 | 31.26 | 562,060 | +0.04(+0.13%) |
Mar 07, 2013 | 31.13 | 31.29 | 30.95 | 31.22 | 646,840 | +0.22(+0.71%) |
Mar 06, 2013 | 30.94 | 31.49 | 30.91 | 31.00 | 1,753,835 | +0.54(+1.77%) |
Mar 05, 2013 | 30.00 | 30.68 | 29.94 | 30.46 | 1,248,008 | +0.71(+2.39%) |
Mar 04, 2013 | 29.20 | 29.97 | 29.18 | 29.75 | 1,612,012 | +0.80(+2.76%) |
Mar 01, 2013 | 28.89 | 29.15 | 28.63 | 28.95 | 466,273 | +0.01(+0.03%) |
Feb 28, 2013 | 28.60 | 28.94 | 28.60 | 28.94 | 1,887,781 | +0.37(+1.30%) |
Feb 27, 2013 | 28.87 | 28.92 | 28.57 | 28.57 | 1,295,959 | -0.32(-1.11%) |
Feb 26, 2013 | 29.00 | 29.15 | 28.82 | 28.89 | 605,880 | -0.46(-1.57%) |
Feb 22, 2013 | 29.21 | 29.51 | 29.21 | 29.35 | 321,178 | +0.09(+0.31%) |
Feb 21, 2013 | 29.66 | 29.67 | 29.02 | 29.26 | 414,560 | -0.41(-1.38%) |
Feb 20, 2013 | 29.46 | 29.68 | 29.41 | 29.67 | 755,011 | +0.29(+0.99%) |
Feb 19, 2013 | 29.21 | 29.46 | 29.12 | 29.38 | 545,371 | +0.21(+0.72%) |
Feb 15, 2013 | 29.17 | 29.17 | 29.17 | 0 | +0.23(+0.79%) | |
Feb 14, 2013 | 29.17 | 29.28 | 28.92 | 28.94 | 809,789 | -0.30(-1.03%) |
Feb 13, 2013 | 29.27 | 29.29 | 29.06 | 29.24 | 574,961 | -0.21(-0.71%) |
Feb 12, 2013 | 29.18 | 29.50 | 29.18 | 29.45 | 851,583 | +0.26(+0.89%) |
Feb 11, 2013 | 29.26 | 29.34 | 29.12 | 29.19 | 234,332 | -0.06(-0.21%) |
Feb 08, 2013 | 29.24 | 29.30 | 29.19 | 29.25 | 236,229 | +0.06(+0.21%) |
Feb 07, 2013 | 29.10 | 29.26 | 29.09 | 29.19 | 293,906 | +0.06(+0.21%) |
Feb 06, 2013 | 29.00 | 29.24 | 29.00 | 29.13 | 474,453 | +0.08(+0.28%) |
Feb 04, 2013 | 28.96 | 29.23 | 28.92 | 29.05 | 347,049 | -0.07(-0.24%) |