Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.70 | 34.95 | 33.51 | 34.74 | 4,790,546 | +1.14(+3.39%) |
Apr 29, 2013 | 33.74 | 33.78 | 33.43 | 33.60 | 4,465,528 | -0.10(-0.29%) |
Apr 26, 2013 | 33.86 | 33.92 | 33.64 | 33.70 | 2,605,768 | -0.22(-0.66%) |
Apr 25, 2013 | 33.94 | 34.08 | 33.84 | 33.92 | 1,492,112 | +0.11(+0.32%) |
Apr 24, 2013 | 33.87 | 33.99 | 33.69 | 33.81 | 1,692,313 | -0.02(-0.07%) |
Apr 23, 2013 | 33.69 | 33.93 | 33.54 | 33.84 | 1,776,375 | +0.30(+0.89%) |
Apr 22, 2013 | 33.76 | 33.92 | 33.31 | 33.54 | 1,552,957 | -0.17(-0.51%) |
Apr 19, 2013 | 33.44 | 33.82 | 33.27 | 33.71 | 2,365,679 | +0.46(+1.39%) |
Apr 18, 2013 | 33.18 | 33.28 | 32.81 | 33.25 | 1,886,756 | +0.12(+0.35%) |
Apr 17, 2013 | 33.40 | 33.40 | 32.77 | 33.14 | 1,773,567 | -0.45(-1.33%) |
Apr 16, 2013 | 33.33 | 33.62 | 33.01 | 33.58 | 2,180,209 | +0.44(+1.32%) |
Apr 15, 2013 | 33.52 | 33.53 | 33.14 | 33.14 | 3,538,281 | -0.52(-1.55%) |
Apr 12, 2013 | 33.41 | 33.68 | 33.26 | 33.66 | 2,353,702 | -0.21(-0.61%) |
Apr 11, 2013 | 33.14 | 33.89 | 33.00 | 33.87 | 4,628,492 | +0.79(+2.40%) |
Apr 10, 2013 | 32.43 | 33.09 | 32.34 | 33.08 | 3,198,719 | +0.78(+2.43%) |
Apr 09, 2013 | 32.44 | 32.44 | 32.14 | 32.29 | 1,840,751 | -0.06(-0.18%) |
Apr 08, 2013 | 32.20 | 32.35 | 32.12 | 32.35 | 1,404,501 | +0.09(+0.28%) |
Apr 05, 2013 | 32.50 | 32.57 | 32.10 | 32.26 | 2,469,099 | -0.56(-1.71%) |
Apr 04, 2013 | 32.95 | 33.05 | 32.70 | 32.82 | 2,293,946 | -0.14(-0.43%) |
Apr 03, 2013 | 33.09 | 33.28 | 32.78 | 32.96 | 5,992,944 | -0.07(-0.20%) |
Apr 02, 2013 | 32.85 | 33.04 | 32.80 | 33.03 | 3,649,305 | +0.23(+0.71%) |
Apr 01, 2013 | 32.81 | 32.94 | 32.63 | 32.80 | 4,850,349 | +0.07(+0.20%) |
Mar 28, 2013 | 32.29 | 32.76 | 32.19 | 32.73 | 2,387,543 | +0.50(+1.54%) |
Mar 27, 2013 | 31.97 | 32.35 | 31.97 | 32.24 | 1,390,157 | +0.00(+0.00%) |
Mar 26, 2013 | 31.94 | 32.24 | 31.87 | 32.24 | 2,279,004 | +0.44(+1.38%) |
Mar 25, 2013 | 32.01 | 32.33 | 31.71 | 31.80 | 1,355,449 | -0.07(-0.21%) |
Mar 22, 2013 | 31.81 | 31.91 | 31.56 | 31.86 | 1,239,304 | +0.12(+0.36%) |
Mar 21, 2013 | 31.53 | 31.82 | 31.53 | 31.75 | 2,336,976 | -0.01(-0.03%) |
Mar 20, 2013 | 31.65 | 31.81 | 31.48 | 31.76 | 1,883,680 | +0.36(+1.16%) |
Mar 19, 2013 | 31.27 | 31.47 | 31.07 | 31.39 | 2,529,884 | +0.25(+0.80%) |
Mar 18, 2013 | 31.34 | 31.61 | 31.07 | 31.15 | 2,982,632 | -0.50(-1.57%) |
Mar 15, 2013 | 31.80 | 32.09 | 31.51 | 31.64 | 12,572,296 | -0.22(-0.70%) |
Mar 14, 2013 | 31.86 | 31.95 | 31.75 | 31.86 | 2,090,625 | +0.05(+0.16%) |
Mar 13, 2013 | 31.68 | 31.87 | 31.53 | 31.81 | 1,766,892 | +0.21(+0.65%) |
Mar 12, 2013 | 31.45 | 31.74 | 31.33 | 31.61 | 2,497,516 | +0.02(+0.08%) |
Mar 11, 2013 | 31.14 | 31.60 | 30.96 | 31.58 | 4,623,048 | +0.44(+1.42%) |
Mar 08, 2013 | 30.98 | 31.34 | 30.82 | 31.14 | 5,189,819 | +0.31(+1.01%) |
Mar 07, 2013 | 30.80 | 31.16 | 30.43 | 30.83 | 7,522,803 | -0.72(-2.29%) |
Mar 06, 2013 | 31.53 | 31.57 | 31.33 | 31.55 | 1,498,785 | +0.11(+0.34%) |
Mar 05, 2013 | 31.12 | 31.44 | 31.07 | 31.44 | 2,488,630 | +0.42(+1.35%) |
Mar 04, 2013 | 30.84 | 31.02 | 30.67 | 31.02 | 1,271,225 | +0.09(+0.29%) |
Mar 01, 2013 | 30.77 | 30.99 | 30.29 | 30.93 | 1,736,509 | +0.01(+0.03%) |
Feb 28, 2013 | 30.88 | 31.10 | 30.77 | 30.93 | 2,253,226 | -0.04(-0.13%) |
Feb 27, 2013 | 30.47 | 31.11 | 30.38 | 30.97 | 2,555,738 | +0.54(+1.78%) |
Feb 26, 2013 | 30.25 | 30.52 | 30.06 | 30.42 | 2,360,405 | +0.26(+0.87%) |
Feb 25, 2013 | 30.45 | 30.65 | 30.16 | 30.16 | 2,914,259 | -0.23(-0.76%) |
Feb 22, 2013 | 30.03 | 30.41 | 29.58 | 30.39 | 2,654,806 | +0.37(+1.23%) |
Feb 21, 2013 | 30.50 | 30.59 | 29.83 | 30.02 | 3,340,860 | -0.58(-1.91%) |
Feb 20, 2013 | 30.37 | 30.79 | 30.33 | 30.61 | 2,912,540 | +0.22(+0.73%) |
Feb 19, 2013 | 29.98 | 30.38 | 29.87 | 30.38 | 3,602,697 | +0.41(+1.37%) |
Feb 15, 2013 | 30.31 | 30.34 | 29.90 | 29.97 | 3,070,727 | -0.40(-1.33%) |
Feb 14, 2013 | 30.44 | 30.45 | 30.03 | 30.38 | 3,009,435 | -0.18(-0.59%) |
Feb 13, 2013 | 30.09 | 30.80 | 30.06 | 30.56 | 2,717,934 | +0.57(+1.92%) |
Feb 12, 2013 | 29.60 | 30.47 | 28.92 | 29.98 | 3,811,769 | -0.87(-2.82%) |
Feb 11, 2013 | 30.83 | 30.98 | 30.67 | 30.85 | 1,381,325 | -0.05(-0.16%) |
Feb 08, 2013 | 30.56 | 30.90 | 30.52 | 30.90 | 1,565,270 | +0.44(+1.46%) |
Feb 07, 2013 | 30.65 | 30.72 | 30.36 | 30.46 | 1,899,903 | -0.26(-0.86%) |
Feb 06, 2013 | 30.52 | 30.81 | 30.37 | 30.72 | 2,009,696 | +0.36(+1.19%) |
Feb 04, 2013 | 30.74 | 30.93 | 30.34 | 30.36 | 1,883,806 | -0.57(-1.86%) |