Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.18 | 34.45 | 33.69 | 34.44 | 1,744,240 | +0.31(+0.91%) |
Apr 29, 2013 | 33.31 | 34.25 | 33.17 | 34.13 | 2,315,240 | +0.96(+2.90%) |
Apr 26, 2013 | 33.43 | 33.42 | 32.82 | 33.17 | 1,041,778 | -0.25(-0.76%) |
Apr 25, 2013 | 33.49 | 33.58 | 32.96 | 33.42 | 1,332,512 | +0.11(+0.33%) |
Apr 24, 2013 | 33.13 | 33.90 | 32.87 | 33.31 | 1,875,233 | +0.34(+1.03%) |
Apr 23, 2013 | 31.98 | 33.84 | 31.98 | 32.97 | 3,552,875 | +1.30(+4.12%) |
Apr 22, 2013 | 31.33 | 31.81 | 30.88 | 31.67 | 2,052,244 | +0.33(+1.06%) |
Apr 19, 2013 | 31.43 | 32.05 | 31.20 | 31.33 | 1,213,286 | +0.05(+0.16%) |
Apr 18, 2013 | 31.54 | 31.60 | 31.05 | 31.28 | 1,351,958 | -0.14(-0.44%) |
Apr 17, 2013 | 31.72 | 31.72 | 30.97 | 31.42 | 1,655,511 | -0.64(-2.01%) |
Apr 16, 2013 | 31.02 | 32.07 | 30.93 | 32.06 | 1,665,773 | +1.29(+4.19%) |
Apr 15, 2013 | 32.27 | 32.27 | 30.67 | 30.78 | 2,469,591 | -1.71(-5.26%) |
Apr 12, 2013 | 32.59 | 32.78 | 32.13 | 32.48 | 1,078,475 | -0.04(-0.13%) |
Apr 11, 2013 | 32.55 | 33.09 | 32.26 | 32.53 | 1,512,306 | +0.01(+0.02%) |
Apr 10, 2013 | 32.35 | 32.67 | 32.28 | 32.52 | 1,368,567 | +0.21(+0.65%) |
Apr 09, 2013 | 32.44 | 32.48 | 32.16 | 32.31 | 764,153 | -0.03(-0.09%) |
Apr 08, 2013 | 32.03 | 32.37 | 32.03 | 32.34 | 465,213 | +0.30(+0.93%) |
Apr 05, 2013 | 31.62 | 32.10 | 30.97 | 32.04 | 1,977,462 | +0.12(+0.39%) |
Apr 04, 2013 | 32.22 | 32.35 | 31.83 | 31.92 | 1,646,324 | -0.31(-0.97%) |
Apr 03, 2013 | 32.56 | 32.69 | 31.97 | 32.23 | 1,923,662 | -0.35(-1.09%) |
Apr 02, 2013 | 32.39 | 32.77 | 32.26 | 32.59 | 1,195,172 | +0.33(+1.03%) |
Apr 01, 2013 | 32.46 | 32.56 | 32.09 | 32.25 | 891,381 | -0.24(-0.74%) |
Mar 28, 2013 | 32.23 | 32.54 | 32.08 | 32.49 | 785,637 | +0.31(+0.97%) |
Mar 27, 2013 | 31.77 | 32.23 | 31.57 | 32.18 | 987,313 | +0.28(+0.89%) |
Mar 26, 2013 | 31.36 | 31.92 | 31.36 | 31.90 | 1,122,785 | +0.59(+1.90%) |
Mar 25, 2013 | 30.85 | 31.42 | 30.72 | 31.30 | 1,272,352 | +0.11(+0.35%) |
Mar 22, 2013 | 31.10 | 31.37 | 30.87 | 31.20 | 1,240,399 | +0.14(+0.44%) |
Mar 21, 2013 | 31.27 | 31.46 | 30.98 | 31.06 | 834,211 | -0.27(-0.86%) |
Mar 20, 2013 | 31.32 | 31.54 | 31.09 | 31.33 | 1,024,304 | +0.17(+0.56%) |
Mar 19, 2013 | 31.11 | 31.32 | 30.97 | 31.15 | 1,268,934 | +0.01(+0.05%) |
Mar 18, 2013 | 30.56 | 31.34 | 30.56 | 31.14 | 918,157 | -0.10(-0.32%) |
Mar 15, 2013 | 31.11 | 31.27 | 30.90 | 31.24 | 1,188,545 | +0.17(+0.54%) |
Mar 14, 2013 | 31.01 | 31.17 | 30.83 | 31.07 | 939,757 | +0.28(+0.89%) |
Mar 13, 2013 | 31.12 | 31.12 | 30.58 | 30.80 | 1,528,740 | -0.21(-0.67%) |
Mar 12, 2013 | 31.31 | 31.31 | 30.93 | 31.01 | 622,115 | -0.29(-0.94%) |
Mar 11, 2013 | 31.24 | 31.40 | 31.16 | 31.30 | 668,096 | +0.06(+0.21%) |
Mar 08, 2013 | 31.26 | 31.53 | 31.08 | 31.24 | 810,798 | +0.09(+0.30%) |
Mar 07, 2013 | 30.84 | 31.18 | 30.83 | 31.14 | 769,618 | +0.29(+0.96%) |
Mar 06, 2013 | 30.88 | 31.21 | 30.81 | 30.85 | 1,127,227 | +0.13(+0.42%) |
Mar 05, 2013 | 30.66 | 30.93 | 30.60 | 30.72 | 860,337 | +0.21(+0.68%) |
Mar 04, 2013 | 29.94 | 30.52 | 29.88 | 30.51 | 1,301,221 | +0.59(+1.97%) |
Mar 01, 2013 | 29.91 | 30.19 | 29.56 | 29.92 | 1,860,130 | -0.12(-0.38%) |
Feb 28, 2013 | 30.09 | 30.43 | 30.03 | 30.03 | 1,278,696 | -0.01(-0.02%) |
Feb 27, 2013 | 29.68 | 30.38 | 29.68 | 30.04 | 1,913,615 | +0.09(+0.31%) |
Feb 26, 2013 | 29.86 | 29.98 | 29.65 | 29.95 | 1,769,785 | +0.40(+1.36%) |
Feb 25, 2013 | 30.41 | 30.52 | 29.55 | 29.55 | 1,503,577 | -0.50(-1.67%) |
Feb 22, 2013 | 29.40 | 30.39 | 29.40 | 30.05 | 1,873,884 | +0.67(+2.28%) |
Feb 21, 2013 | 28.19 | 29.71 | 27.97 | 29.38 | 3,568,333 | +1.17(+4.15%) |
Feb 20, 2013 | 28.96 | 29.06 | 28.20 | 28.21 | 1,229,618 | -0.73(-2.51%) |
Feb 19, 2013 | 29.30 | 29.45 | 28.85 | 28.93 | 1,036,591 | -0.28(-0.96%) |
Feb 15, 2013 | 29.10 | 29.26 | 29.01 | 29.22 | 515,457 | +0.20(+0.69%) |
Feb 14, 2013 | 28.83 | 29.11 | 28.83 | 29.01 | 483,500 | +0.06(+0.20%) |
Feb 13, 2013 | 28.92 | 29.06 | 28.73 | 28.96 | 536,889 | +0.14(+0.50%) |
Feb 12, 2013 | 28.91 | 29.02 | 28.66 | 28.81 | 771,361 | -0.10(-0.35%) |
Feb 11, 2013 | 28.97 | 29.02 | 28.53 | 28.91 | 722,157 | +0.05(+0.17%) |
Feb 08, 2013 | 28.60 | 29.00 | 28.59 | 28.86 | 1,003,967 | +0.26(+0.90%) |
Feb 07, 2013 | 28.53 | 28.68 | 28.24 | 28.60 | 1,215,879 | +0.08(+0.28%) |
Feb 06, 2013 | 28.26 | 28.53 | 28.10 | 28.53 | 757,178 | +0.35(+1.25%) |
Feb 04, 2013 | 28.09 | 28.29 | 27.96 | 28.17 | 914,474 | +0.04(+0.15%) |