Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.98 | 33.37 | 32.76 | 33.36 | 0 | +0.23(+0.69%) |
Apr 29, 2013 | 33.37 | 33.41 | 33.12 | 33.13 | 714,288 | -0.03(-0.10%) |
Apr 26, 2013 | 33.33 | 33.48 | 32.79 | 33.16 | 1,482,372 | -0.36(-1.08%) |
Apr 25, 2013 | 33.20 | 33.83 | 32.71 | 33.52 | 3,023,633 | +1.19(+3.67%) |
Apr 24, 2013 | 32.45 | 33.08 | 32.34 | 32.34 | 2,279,864 | -0.23(-0.71%) |
Apr 23, 2013 | 32.48 | 32.65 | 32.41 | 32.57 | 935,998 | +0.23(+0.72%) |
Apr 22, 2013 | 32.49 | 32.59 | 32.09 | 32.34 | 1,417,036 | -0.05(-0.16%) |
Apr 19, 2013 | 32.23 | 32.84 | 32.12 | 32.39 | 722,778 | +0.37(+1.15%) |
Apr 18, 2013 | 32.63 | 32.72 | 31.85 | 32.02 | 1,347,759 | -0.58(-1.77%) |
Apr 17, 2013 | 32.79 | 32.85 | 31.81 | 32.59 | 1,483,364 | -0.22(-0.68%) |
Apr 16, 2013 | 33.10 | 33.15 | 32.69 | 32.82 | 1,293,526 | -0.02(-0.05%) |
Apr 15, 2013 | 33.82 | 33.82 | 32.62 | 32.84 | 1,233,918 | -1.17(-3.44%) |
Apr 12, 2013 | 33.57 | 34.05 | 33.52 | 34.00 | 584,904 | +0.23(+0.69%) |
Apr 11, 2013 | 33.78 | 34.19 | 33.44 | 33.77 | 1,403,612 | +0.14(+0.41%) |
Apr 10, 2013 | 33.37 | 33.94 | 33.29 | 33.63 | 1,022,767 | +0.26(+0.77%) |
Apr 09, 2013 | 33.74 | 33.95 | 33.27 | 33.38 | 1,130,779 | -0.39(-1.15%) |
Apr 08, 2013 | 33.36 | 33.99 | 33.14 | 33.76 | 2,033,204 | +0.40(+1.21%) |
Apr 05, 2013 | 32.13 | 33.65 | 31.96 | 33.36 | 2,307,326 | +0.82(+2.51%) |
Apr 04, 2013 | 31.97 | 32.77 | 31.85 | 32.54 | 1,146,999 | +0.65(+2.05%) |
Apr 03, 2013 | 32.22 | 32.39 | 31.76 | 31.89 | 695,464 | -0.19(-0.59%) |
Apr 02, 2013 | 31.60 | 32.37 | 31.60 | 32.08 | 754,959 | +0.52(+1.63%) |
Apr 01, 2013 | 31.76 | 31.96 | 31.52 | 31.56 | 861,605 | -0.14(-0.43%) |
Mar 28, 2013 | 31.70 | 31.84 | 31.58 | 31.70 | 443,969 | -0.08(-0.25%) |
Mar 27, 2013 | 31.60 | 31.80 | 31.26 | 31.78 | 696,681 | +0.15(+0.46%) |
Mar 26, 2013 | 31.68 | 31.86 | 31.45 | 31.63 | 991,017 | +0.09(+0.30%) |
Mar 25, 2013 | 31.98 | 32.03 | 31.42 | 31.54 | 675,605 | -0.33(-1.03%) |
Mar 22, 2013 | 31.86 | 32.14 | 31.76 | 31.86 | 540,393 | +0.13(+0.41%) |
Mar 21, 2013 | 32.13 | 32.18 | 31.63 | 31.73 | 557,607 | -0.40(-1.26%) |
Mar 20, 2013 | 31.90 | 32.32 | 31.66 | 32.14 | 831,811 | +0.27(+0.84%) |
Mar 19, 2013 | 31.77 | 31.97 | 31.30 | 31.87 | 803,999 | +0.21(+0.65%) |
Mar 18, 2013 | 31.58 | 31.85 | 31.49 | 31.67 | 906,724 | -0.22(-0.70%) |
Mar 15, 2013 | 31.72 | 31.89 | 31.32 | 31.89 | 1,518,405 | +0.00(+0.00%) |
Mar 14, 2013 | 32.02 | 32.06 | 31.27 | 31.89 | 1,921,215 | -0.26(-0.80%) |
Mar 13, 2013 | 32.06 | 32.20 | 31.80 | 32.15 | 1,146,421 | +0.13(+0.40%) |
Mar 12, 2013 | 32.22 | 32.35 | 31.43 | 32.02 | 2,317,841 | -0.28(-0.88%) |
Mar 11, 2013 | 32.77 | 32.83 | 32.15 | 32.30 | 1,181,100 | -0.51(-1.55%) |
Mar 08, 2013 | 32.82 | 32.96 | 32.63 | 32.81 | 797,030 | +0.09(+0.26%) |
Mar 07, 2013 | 32.84 | 33.03 | 32.56 | 32.72 | 810,743 | -0.02(-0.05%) |
Mar 06, 2013 | 32.91 | 33.38 | 32.74 | 32.74 | 818,780 | -0.04(-0.13%) |
Mar 05, 2013 | 32.30 | 32.92 | 32.24 | 32.78 | 1,061,587 | +0.79(+2.47%) |
Mar 04, 2013 | 31.80 | 32.13 | 31.60 | 31.99 | 1,033,070 | +0.16(+0.51%) |
Mar 01, 2013 | 31.76 | 31.99 | 31.42 | 31.83 | 773,631 | -0.08(-0.24%) |
Feb 28, 2013 | 32.14 | 32.55 | 31.82 | 31.91 | 1,218,254 | +0.34(+1.06%) |
Feb 27, 2013 | 31.61 | 31.93 | 31.43 | 31.57 | 1,055,734 | +0.19(+0.60%) |
Feb 26, 2013 | 31.80 | 31.80 | 31.19 | 31.38 | 1,437,411 | -0.52(-1.62%) |
Feb 22, 2013 | 31.72 | 32.06 | 31.21 | 31.90 | 889,148 | +0.26(+0.81%) |
Feb 21, 2013 | 31.48 | 31.80 | 31.33 | 31.64 | 935,162 | +0.17(+0.55%) |
Feb 20, 2013 | 32.21 | 32.23 | 31.39 | 31.47 | 1,311,648 | -0.74(-2.30%) |
Feb 19, 2013 | 32.32 | 32.40 | 31.78 | 32.21 | 1,567,100 | -0.20(-0.61%) |
Feb 15, 2013 | 32.04 | 32.59 | 31.94 | 32.41 | 1,493,403 | +0.35(+1.10%) |
Feb 14, 2013 | 32.14 | 32.49 | 31.85 | 32.05 | 1,293,560 | +0.03(+0.08%) |
Feb 13, 2013 | 32.06 | 32.23 | 31.59 | 32.03 | 1,315,700 | +0.00(+0.00%) |
Feb 12, 2013 | 32.31 | 32.45 | 31.85 | 32.03 | 1,352,248 | -0.30(-0.93%) |
Feb 11, 2013 | 31.98 | 32.90 | 31.90 | 32.33 | 2,521,562 | +0.51(+1.59%) |
Feb 08, 2013 | 31.37 | 31.84 | 31.37 | 31.82 | 1,285,555 | +0.58(+1.84%) |
Feb 07, 2013 | 31.21 | 31.44 | 30.88 | 31.24 | 1,369,449 | -0.05(-0.16%) |
Feb 06, 2013 | 31.12 | 31.32 | 31.00 | 31.30 | 964,975 | -0.19(-0.60%) |
Feb 04, 2013 | 31.50 | 31.61 | 31.31 | 31.49 | 1,503,475 | -0.07(-0.22%) |