Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.64 | 34.10 | 33.50 | 34.00 | 103,059,760 | +0.48(+1.43%) |
Apr 29, 2013 | 33.47 | 33.64 | 33.33 | 33.52 | 55,858,932 | +0.35(+1.04%) |
Apr 26, 2013 | 33.34 | 33.52 | 33.12 | 33.18 | 65,872,268 | -0.34(-1.01%) |
Apr 25, 2013 | 33.40 | 33.64 | 33.33 | 33.52 | 52,837,836 | +0.29(+0.89%) |
Apr 24, 2013 | 33.08 | 33.34 | 33.08 | 33.22 | 65,621,296 | +0.20(+0.61%) |
Apr 23, 2013 | 32.80 | 33.09 | 32.86 | 33.02 | 82,363,224 | +0.16(+0.48%) |
Apr 22, 2013 | 32.82 | 32.86 | 32.58 | 32.86 | 42,756,324 | +0.16(+0.48%) |
Apr 19, 2013 | 32.68 | 32.78 | 32.57 | 32.71 | 63,953,080 | +0.47(+1.45%) |
Apr 18, 2013 | 32.43 | 32.45 | 32.10 | 32.24 | 60,871,496 | +0.01(+0.02%) |
Apr 17, 2013 | 32.47 | 32.48 | 32.02 | 32.23 | 112,005,664 | -0.52(-1.59%) |
Apr 16, 2013 | 32.74 | 32.83 | 32.49 | 32.75 | 65,170,100 | +0.66(+2.06%) |
Apr 15, 2013 | 32.60 | 32.61 | 32.06 | 32.09 | 88,587,616 | -0.80(-2.42%) |
Apr 12, 2013 | 33.04 | 33.08 | 32.64 | 32.89 | 139,181,840 | -0.51(-1.53%) |
Apr 11, 2013 | 33.43 | 33.49 | 33.30 | 33.40 | 58,570,708 | +0.02(+0.07%) |
Apr 10, 2013 | 33.30 | 33.61 | 33.26 | 33.38 | 63,154,652 | +0.32(+0.96%) |
Apr 09, 2013 | 32.78 | 33.27 | 32.69 | 33.06 | 98,445,576 | +0.32(+0.98%) |
Apr 08, 2013 | 32.60 | 32.78 | 32.47 | 32.74 | 59,082,696 | +0.05(+0.17%) |
Apr 05, 2013 | 32.19 | 32.80 | 32.14 | 32.68 | 118,862,024 | -0.08(-0.24%) |
Apr 04, 2013 | 32.82 | 32.89 | 32.57 | 32.76 | 92,893,304 | -0.10(-0.29%) |
Apr 03, 2013 | 33.20 | 33.26 | 32.78 | 32.86 | 85,013,800 | -0.39(-1.17%) |
Apr 02, 2013 | 33.41 | 33.41 | 33.20 | 33.24 | 50,152,888 | +0.01(+0.04%) |
Apr 01, 2013 | 33.55 | 33.57 | 33.17 | 33.23 | 61,603,184 | -0.36(-1.08%) |
Mar 28, 2013 | 33.43 | 33.60 | 33.36 | 33.59 | 55,025,072 | +0.07(+0.21%) |
Mar 27, 2013 | 33.19 | 33.53 | 33.09 | 33.52 | 54,734,836 | +0.13(+0.38%) |
Mar 26, 2013 | 33.21 | 33.41 | 33.21 | 33.40 | 70,595,448 | +0.47(+1.43%) |
Mar 25, 2013 | 33.18 | 33.22 | 32.79 | 32.93 | 59,521,140 | -0.03(-0.10%) |
Mar 22, 2013 | 32.91 | 32.99 | 32.83 | 32.96 | 53,170,908 | +0.13(+0.38%) |
Mar 21, 2013 | 33.00 | 33.06 | 32.79 | 32.83 | 64,481,932 | -0.34(-1.02%) |
Mar 20, 2013 | 33.23 | 33.31 | 33.15 | 33.17 | 67,989,544 | +0.19(+0.57%) |
Mar 19, 2013 | 33.24 | 33.26 | 32.77 | 32.98 | 104,052,752 | -0.23(-0.70%) |
Mar 18, 2013 | 33.21 | 33.40 | 33.18 | 33.21 | 88,284,936 | -0.38(-1.13%) |
Mar 15, 2013 | 33.71 | 33.75 | 33.56 | 33.59 | 77,967,920 | -0.31(-0.90%) |
Mar 14, 2013 | 33.88 | 33.99 | 33.85 | 33.90 | 51,078,032 | +0.14(+0.42%) |
Mar 13, 2013 | 34.02 | 34.03 | 33.74 | 33.76 | 102,488,168 | -0.32(-0.94%) |
Mar 12, 2013 | 34.30 | 34.35 | 34.00 | 34.08 | 64,847,264 | -0.39(-1.14%) |
Mar 11, 2013 | 34.51 | 34.51 | 34.37 | 34.47 | 56,077,188 | -0.19(-0.54%) |
Mar 08, 2013 | 34.58 | 34.74 | 34.43 | 34.66 | 78,739,112 | +0.30(+0.87%) |
Mar 07, 2013 | 34.28 | 34.40 | 34.23 | 34.36 | 56,110,332 | +0.09(+0.28%) |
Mar 06, 2013 | 34.27 | 34.33 | 34.16 | 34.27 | 54,031,612 | +0.17(+0.50%) |
Mar 05, 2013 | 33.70 | 34.28 | 34.02 | 34.10 | 62,766,200 | +0.40(+1.19%) |
Mar 04, 2013 | 33.64 | 33.74 | 33.52 | 33.70 | 55,675,136 | -0.32(-0.94%) |
Mar 01, 2013 | 33.83 | 34.05 | 33.69 | 34.02 | 66,551,396 | +0.08(+0.24%) |
Feb 28, 2013 | 34.06 | 34.15 | 33.91 | 33.94 | 55,968,820 | -0.16(-0.47%) |
Feb 27, 2013 | 33.73 | 34.14 | 33.71 | 34.10 | 58,547,560 | +0.37(+1.09%) |
Feb 26, 2013 | 33.73 | 33.83 | 33.51 | 33.73 | 88,653,856 | +0.19(+0.56%) |
Feb 25, 2013 | 34.27 | 34.30 | 33.45 | 33.54 | 103,796,840 | -0.46(-1.34%) |
Feb 22, 2013 | 34.07 | 34.08 | 33.85 | 33.99 | 92,941,960 | +0.15(+0.44%) |
Feb 21, 2013 | 34.04 | 34.06 | 33.68 | 33.85 | 99,565,960 | -0.47(-1.36%) |
Feb 20, 2013 | 34.78 | 34.78 | 34.28 | 34.31 | 60,470,172 | -0.31(-0.90%) |
Feb 19, 2013 | 34.58 | 34.73 | 34.58 | 34.62 | 70,820,760 | +0.07(+0.20%) |
Feb 15, 2013 | 34.71 | 34.73 | 34.53 | 34.55 | 53,835,068 | -0.12(-0.35%) |
Feb 14, 2013 | 34.56 | 34.73 | 34.51 | 34.67 | 36,889,648 | -0.02(-0.06%) |
Feb 13, 2013 | 34.71 | 34.78 | 34.62 | 34.69 | 40,827,548 | +0.17(+0.50%) |
Feb 12, 2013 | 34.43 | 34.66 | 34.31 | 34.52 | 51,767,728 | +0.09(+0.27%) |
Feb 11, 2013 | 34.38 | 34.47 | 34.27 | 34.43 | 32,670,928 | -0.02(-0.05%) |
Feb 08, 2013 | 34.29 | 34.50 | 34.29 | 34.44 | 46,314,388 | +0.25(+0.73%) |
Feb 07, 2013 | 34.44 | 34.45 | 34.03 | 34.19 | 60,963,600 | -0.31(-0.89%) |
Feb 06, 2013 | 34.37 | 34.50 | 34.26 | 34.50 | 66,726,416 | +0.00(+0.00%) |
Feb 04, 2013 | 34.69 | 34.73 | 34.40 | 34.50 | 61,357,436 | -0.46(-1.31%) |