Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.01 | 36.21 | 35.52 | 35.88 | 8,308,585 | +1.71(+5.02%) |
Apr 29, 2013 | 33.44 | 34.67 | 32.20 | 34.17 | 14,757,301 | +1.23(+3.74%) |
Apr 26, 2013 | 32.52 | 33.01 | 32.87 | 32.94 | 1,351,631 | -0.13(-0.40%) |
Apr 25, 2013 | 33.05 | 33.41 | 32.95 | 33.07 | 2,178,700 | +0.17(+0.52%) |
Apr 24, 2013 | 32.62 | 33.14 | 32.40 | 32.90 | 2,173,651 | +0.81(+2.53%) |
Apr 23, 2013 | 31.98 | 32.24 | 31.90 | 32.09 | 3,718,893 | +1.04(+3.36%) |
Apr 22, 2013 | 30.97 | 31.17 | 30.40 | 31.04 | 1,791,099 | +0.46(+1.50%) |
Apr 19, 2013 | 30.60 | 30.79 | 30.36 | 30.58 | 2,188,838 | +0.59(+1.97%) |
Apr 18, 2013 | 30.75 | 30.79 | 29.75 | 29.99 | 3,424,599 | -0.79(-2.56%) |
Apr 17, 2013 | 31.26 | 31.42 | 30.47 | 30.78 | 3,600,929 | -1.33(-4.15%) |
Apr 16, 2013 | 32.31 | 32.35 | 31.82 | 32.11 | 1,795,807 | +0.90(+2.87%) |
Apr 15, 2013 | 31.98 | 31.98 | 31.17 | 31.21 | 1,746,832 | -1.00(-3.10%) |
Apr 12, 2013 | 32.11 | 32.24 | 31.78 | 32.21 | 1,548,483 | -0.71(-2.15%) |
Apr 11, 2013 | 33.03 | 33.44 | 32.75 | 32.92 | 1,777,344 | +0.02(+0.05%) |
Apr 10, 2013 | 32.66 | 33.22 | 32.58 | 32.91 | 2,947,589 | +1.05(+3.30%) |
Apr 09, 2013 | 31.61 | 31.95 | 31.41 | 31.85 | 2,705,723 | +0.86(+2.79%) |
Apr 08, 2013 | 30.69 | 30.99 | 30.47 | 30.99 | 1,645,304 | +0.09(+0.30%) |
Apr 05, 2013 | 30.49 | 30.96 | 30.23 | 30.90 | 2,256,257 | +0.16(+0.51%) |
Apr 04, 2013 | 30.58 | 30.93 | 30.37 | 30.74 | 1,922,482 | +0.16(+0.54%) |
Apr 03, 2013 | 31.26 | 31.33 | 30.44 | 30.58 | 2,840,616 | -0.58(-1.85%) |
Apr 02, 2013 | 30.91 | 31.50 | 30.78 | 31.15 | 2,899,446 | +0.98(+3.25%) |
Apr 01, 2013 | 30.48 | 30.58 | 29.95 | 30.17 | 1,948,397 | -0.31(-1.02%) |
Mar 28, 2013 | 30.75 | 30.90 | 30.32 | 30.48 | 2,693,384 | +0.04(+0.13%) |
Mar 27, 2013 | 30.16 | 30.55 | 29.94 | 30.44 | 4,117,910 | -0.93(-2.96%) |
Mar 26, 2013 | 31.43 | 31.84 | 31.24 | 31.37 | 2,660,546 | -0.08(-0.25%) |
Mar 25, 2013 | 32.67 | 32.71 | 31.17 | 31.45 | 4,202,439 | -1.36(-4.16%) |
Mar 22, 2013 | 33.08 | 33.12 | 32.65 | 32.81 | 1,665,696 | +0.09(+0.26%) |
Mar 21, 2013 | 32.73 | 33.26 | 32.51 | 32.73 | 1,974,980 | +0.08(+0.24%) |
Mar 20, 2013 | 32.98 | 33.05 | 32.43 | 32.65 | 1,432,473 | +0.17(+0.53%) |
Mar 19, 2013 | 33.14 | 33.24 | 31.92 | 32.48 | 4,843,834 | -1.04(-3.11%) |
Mar 18, 2013 | 33.34 | 34.00 | 33.32 | 33.52 | 2,836,914 | -1.25(-3.61%) |
Mar 15, 2013 | 34.91 | 34.92 | 34.55 | 34.78 | 1,690,098 | +0.01(+0.02%) |
Mar 14, 2013 | 34.70 | 34.79 | 34.39 | 34.77 | 1,120,215 | +0.64(+1.87%) |
Mar 13, 2013 | 34.02 | 34.21 | 33.83 | 34.13 | 1,670,096 | -0.55(-1.57%) |
Mar 12, 2013 | 35.08 | 35.31 | 34.45 | 34.67 | 1,760,732 | -0.10(-0.29%) |
Mar 11, 2013 | 34.28 | 34.81 | 34.22 | 34.78 | 3,550,795 | -0.40(-1.13%) |
Mar 08, 2013 | 35.28 | 35.36 | 34.89 | 35.17 | 2,556,873 | +0.39(+1.12%) |
Mar 07, 2013 | 34.43 | 34.86 | 34.41 | 34.78 | 1,062,452 | +0.29(+0.84%) |
Mar 06, 2013 | 34.89 | 34.95 | 34.26 | 34.50 | 1,822,530 | -0.02(-0.05%) |
Mar 05, 2013 | 34.49 | 34.86 | 34.41 | 34.51 | 2,587,502 | +0.62(+1.82%) |
Mar 04, 2013 | 33.50 | 34.04 | 33.30 | 33.90 | 1,880,042 | -0.16(-0.46%) |
Mar 01, 2013 | 33.68 | 34.25 | 33.48 | 34.05 | 3,761,931 | -1.58(-4.44%) |
Feb 28, 2013 | 35.71 | 36.02 | 35.59 | 35.63 | 1,260,721 | -0.19(-0.54%) |
Feb 27, 2013 | 34.88 | 35.94 | 34.85 | 35.83 | 1,662,136 | +0.58(+1.64%) |
Feb 26, 2013 | 35.52 | 35.84 | 34.95 | 35.25 | 2,532,782 | -0.06(-0.18%) |
Feb 25, 2013 | 38.46 | 38.52 | 35.25 | 35.31 | 5,804,249 | -1.31(-3.57%) |
Feb 22, 2013 | 36.39 | 36.62 | 35.91 | 36.62 | 2,418,485 | +0.97(+2.71%) |
Feb 21, 2013 | 36.08 | 36.10 | 35.57 | 35.66 | 2,943,131 | -1.43(-3.85%) |
Feb 20, 2013 | 38.07 | 38.12 | 37.05 | 37.08 | 1,279,477 | -1.10(-2.88%) |
Feb 19, 2013 | 37.85 | 38.23 | 37.80 | 38.18 | 1,100,168 | +0.88(+2.36%) |
Feb 15, 2013 | 37.97 | 37.99 | 37.04 | 37.30 | 1,738,904 | -0.69(-1.81%) |
Feb 14, 2013 | 37.39 | 37.99 | 37.36 | 37.99 | 1,647,428 | -0.49(-1.28%) |
Feb 13, 2013 | 38.71 | 38.86 | 38.33 | 38.48 | 899,973 | -0.38(-0.98%) |
Feb 12, 2013 | 38.36 | 39.01 | 38.27 | 38.86 | 1,340,304 | +0.68(+1.78%) |
Feb 11, 2013 | 38.39 | 38.39 | 37.79 | 38.18 | 1,413,658 | -0.32(-0.83%) |
Feb 08, 2013 | 38.14 | 38.57 | 38.14 | 38.50 | 2,084,403 | +0.24(+0.63%) |
Feb 07, 2013 | 38.84 | 38.98 | 37.99 | 38.26 | 2,041,969 | -1.10(-2.79%) |
Feb 06, 2013 | 38.96 | 39.38 | 38.90 | 39.36 | 1,859,440 | +0.30(+0.76%) |
Feb 04, 2013 | 40.27 | 40.42 | 38.91 | 39.06 | 2,803,493 | -2.00(-4.88%) |