Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.44 | 33.44 | 32.91 | 33.24 | 1,412,439 | -0.21(-0.62%) |
Apr 29, 2013 | 33.34 | 33.57 | 32.93 | 33.45 | 946,792 | +0.21(+0.63%) |
Apr 26, 2013 | 33.27 | 33.40 | 33.12 | 33.24 | 614,224 | -0.08(-0.24%) |
Apr 25, 2013 | 34.05 | 34.10 | 33.19 | 33.32 | 1,362,930 | -0.56(-1.66%) |
Apr 24, 2013 | 33.06 | 34.33 | 32.22 | 33.89 | 3,238,982 | +0.77(+2.33%) |
Apr 23, 2013 | 32.98 | 33.25 | 32.79 | 33.12 | 922,058 | +0.32(+0.98%) |
Apr 22, 2013 | 32.80 | 33.04 | 32.49 | 32.79 | 656,372 | +0.06(+0.20%) |
Apr 19, 2013 | 32.27 | 33.00 | 32.27 | 32.73 | 997,804 | +0.55(+1.69%) |
Apr 18, 2013 | 32.80 | 32.83 | 32.02 | 32.19 | 1,563,489 | -0.52(-1.59%) |
Apr 17, 2013 | 33.21 | 34.38 | 32.43 | 32.71 | 1,130,100 | -0.71(-2.11%) |
Apr 16, 2013 | 33.32 | 33.60 | 33.24 | 33.41 | 1,036,384 | +0.33(+0.99%) |
Apr 15, 2013 | 34.21 | 34.28 | 33.08 | 33.08 | 1,132,945 | -1.25(-3.64%) |
Apr 12, 2013 | 34.74 | 34.74 | 34.22 | 34.33 | 1,236,638 | -0.49(-1.41%) |
Apr 11, 2013 | 34.58 | 34.88 | 34.50 | 34.82 | 1,061,347 | +0.24(+0.70%) |
Apr 10, 2013 | 34.60 | 34.69 | 34.05 | 34.58 | 2,236,181 | +0.04(+0.12%) |
Apr 09, 2013 | 34.17 | 34.62 | 33.97 | 34.54 | 1,271,620 | +0.49(+1.44%) |
Apr 08, 2013 | 33.35 | 34.13 | 33.20 | 34.05 | 1,079,466 | +0.76(+2.29%) |
Apr 05, 2013 | 33.07 | 33.47 | 32.98 | 33.29 | 1,331,399 | -0.25(-0.74%) |
Apr 04, 2013 | 33.39 | 33.87 | 33.25 | 33.54 | 1,122,603 | +0.20(+0.60%) |
Apr 03, 2013 | 33.84 | 34.01 | 32.96 | 33.34 | 1,323,799 | -0.51(-1.49%) |
Apr 02, 2013 | 34.12 | 34.29 | 33.74 | 33.85 | 1,077,308 | -0.15(-0.45%) |
Apr 01, 2013 | 34.55 | 34.60 | 33.93 | 34.00 | 623,324 | -0.55(-1.58%) |
Mar 28, 2013 | 34.37 | 34.61 | 34.01 | 34.54 | 1,050,741 | +0.22(+0.65%) |
Mar 27, 2013 | 34.18 | 34.42 | 33.98 | 34.32 | 727,994 | -0.10(-0.28%) |
Mar 26, 2013 | 34.57 | 34.66 | 34.33 | 34.41 | 773,934 | +0.05(+0.14%) |
Mar 25, 2013 | 34.58 | 34.79 | 34.17 | 34.37 | 682,117 | -0.08(-0.23%) |
Mar 22, 2013 | 34.41 | 34.54 | 34.21 | 34.45 | 904,446 | +0.15(+0.44%) |
Mar 21, 2013 | 34.42 | 34.53 | 34.14 | 34.29 | 868,974 | -0.27(-0.79%) |
Mar 20, 2013 | 34.58 | 34.71 | 34.41 | 34.57 | 829,280 | +0.16(+0.47%) |
Mar 19, 2013 | 34.94 | 35.00 | 34.27 | 34.41 | 1,043,641 | -0.40(-1.15%) |
Mar 18, 2013 | 34.49 | 34.92 | 34.29 | 34.81 | 733,910 | +0.10(+0.30%) |
Mar 15, 2013 | 34.77 | 34.90 | 34.07 | 34.70 | 1,850,272 | -0.25(-0.71%) |
Mar 14, 2013 | 34.55 | 35.00 | 34.55 | 34.95 | 1,275,762 | +0.46(+1.33%) |
Mar 13, 2013 | 34.38 | 34.71 | 34.23 | 34.50 | 1,501,525 | +0.10(+0.30%) |
Mar 12, 2013 | 34.19 | 34.39 | 34.13 | 34.39 | 989,991 | +0.20(+0.59%) |
Mar 11, 2013 | 33.73 | 34.21 | 33.69 | 34.19 | 959,864 | +0.38(+1.11%) |
Mar 08, 2013 | 33.63 | 33.86 | 33.53 | 33.81 | 903,790 | +0.30(+0.91%) |
Mar 07, 2013 | 33.50 | 33.69 | 33.37 | 33.51 | 602,375 | +0.06(+0.19%) |
Mar 06, 2013 | 33.62 | 33.81 | 33.37 | 33.44 | 1,021,485 | -0.08(-0.24%) |
Mar 05, 2013 | 33.16 | 33.63 | 33.16 | 33.52 | 1,136,916 | +0.54(+1.63%) |
Mar 04, 2013 | 32.41 | 33.06 | 32.30 | 32.99 | 1,170,082 | +0.42(+1.28%) |
Mar 01, 2013 | 32.37 | 32.67 | 32.15 | 32.57 | 1,149,976 | +0.02(+0.07%) |
Feb 28, 2013 | 32.60 | 32.90 | 32.47 | 32.55 | 1,594,708 | +0.10(+0.32%) |
Feb 27, 2013 | 31.79 | 32.56 | 31.70 | 32.44 | 1,220,396 | +0.72(+2.26%) |
Feb 26, 2013 | 31.06 | 31.74 | 31.04 | 31.73 | 1,128,172 | +0.81(+2.63%) |
Feb 25, 2013 | 31.67 | 31.78 | 30.91 | 30.91 | 1,177,033 | -0.64(-2.02%) |
Feb 22, 2013 | 31.45 | 31.61 | 31.26 | 31.55 | 845,704 | +0.23(+0.74%) |
Feb 21, 2013 | 31.51 | 31.57 | 31.05 | 31.32 | 1,540,876 | -0.26(-0.83%) |
Feb 20, 2013 | 31.92 | 31.95 | 31.53 | 31.58 | 1,016,917 | -0.34(-1.07%) |
Feb 19, 2013 | 31.64 | 32.04 | 31.61 | 31.92 | 1,278,658 | +0.27(+0.86%) |
Feb 15, 2013 | 31.65 | 31.90 | 31.47 | 31.65 | 976,307 | +0.03(+0.10%) |
Feb 14, 2013 | 31.53 | 32.44 | 31.51 | 31.62 | 1,644,110 | +0.06(+0.20%) |
Feb 13, 2013 | 31.47 | 31.76 | 31.41 | 31.56 | 889,056 | +0.14(+0.46%) |
Feb 12, 2013 | 31.24 | 31.63 | 31.23 | 31.41 | 1,018,438 | +0.18(+0.56%) |
Feb 11, 2013 | 31.21 | 31.34 | 31.14 | 31.24 | 1,084,258 | -0.03(-0.10%) |
Feb 08, 2013 | 31.16 | 31.41 | 31.12 | 31.27 | 1,260,135 | +0.12(+0.38%) |
Feb 07, 2013 | 31.18 | 31.26 | 30.74 | 31.15 | 1,312,344 | -0.07(-0.23%) |
Feb 06, 2013 | 30.74 | 31.23 | 30.64 | 31.22 | 831,466 | +0.65(+2.14%) |
Feb 04, 2013 | 30.76 | 30.77 | 30.36 | 30.57 | 1,297,382 | -0.27(-0.88%) |