Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.44 | 31.67 | 30.94 | 31.55 | 2,707,540 | +0.11(+0.35%) |
Apr 29, 2013 | 31.90 | 32.69 | 31.39 | 31.44 | 3,154,608 | -0.46(-1.44%) |
Apr 26, 2013 | 31.54 | 32.14 | 31.16 | 31.90 | 3,625,118 | +0.74(+2.36%) |
Apr 25, 2013 | 31.15 | 31.62 | 30.84 | 31.16 | 4,173,729 | +0.20(+0.65%) |
Apr 24, 2013 | 31.37 | 31.63 | 30.85 | 30.96 | 5,576,651 | -0.42(-1.35%) |
Apr 23, 2013 | 29.83 | 31.50 | 29.58 | 31.38 | 12,489,064 | +2.68(+9.32%) |
Apr 22, 2013 | 28.40 | 28.85 | 27.46 | 28.70 | 4,073,120 | +0.29(+1.00%) |
Apr 19, 2013 | 28.22 | 28.69 | 27.96 | 28.42 | 4,262,726 | +0.56(+2.01%) |
Apr 18, 2013 | 28.98 | 29.10 | 27.79 | 27.86 | 4,639,257 | -1.16(-3.99%) |
Apr 17, 2013 | 28.49 | 29.18 | 27.99 | 29.02 | 5,998,681 | +0.15(+0.51%) |
Apr 16, 2013 | 28.77 | 28.93 | 27.85 | 28.87 | 9,221,190 | +0.83(+2.95%) |
Apr 15, 2013 | 30.02 | 30.09 | 28.02 | 28.04 | 7,900,579 | -2.34(-7.69%) |
Apr 12, 2013 | 29.76 | 31.29 | 29.73 | 30.38 | 5,137,593 | +0.45(+1.51%) |
Apr 11, 2013 | 29.67 | 30.12 | 29.39 | 29.93 | 4,172,733 | +0.52(+1.78%) |
Apr 10, 2013 | 30.19 | 30.31 | 29.15 | 29.40 | 4,679,806 | -0.70(-2.32%) |
Apr 09, 2013 | 30.41 | 30.50 | 29.74 | 30.10 | 3,521,730 | -0.32(-1.06%) |
Apr 08, 2013 | 29.60 | 30.43 | 29.40 | 30.42 | 4,811,643 | +0.86(+2.89%) |
Apr 05, 2013 | 28.82 | 29.61 | 28.53 | 29.57 | 6,174,325 | +0.33(+1.13%) |
Apr 04, 2013 | 29.78 | 29.92 | 29.08 | 29.24 | 4,380,296 | -0.63(-2.09%) |
Apr 03, 2013 | 30.73 | 30.84 | 29.27 | 29.86 | 5,089,705 | -0.83(-2.70%) |
Apr 02, 2013 | 31.10 | 31.34 | 30.58 | 30.69 | 2,612,937 | -0.29(-0.92%) |
Apr 01, 2013 | 31.44 | 31.55 | 30.86 | 30.98 | 2,392,565 | -0.51(-1.61%) |
Mar 28, 2013 | 31.94 | 32.05 | 31.34 | 31.48 | 2,958,403 | -0.46(-1.44%) |
Mar 27, 2013 | 31.91 | 32.09 | 31.55 | 31.94 | 2,514,770 | -0.20(-0.63%) |
Mar 26, 2013 | 32.46 | 32.72 | 31.89 | 32.14 | 2,628,444 | -0.19(-0.60%) |
Mar 25, 2013 | 33.04 | 33.34 | 32.26 | 32.34 | 2,903,260 | -0.61(-1.84%) |
Mar 22, 2013 | 32.89 | 33.18 | 32.78 | 32.94 | 2,528,282 | +0.17(+0.53%) |
Mar 21, 2013 | 33.32 | 33.36 | 32.66 | 32.77 | 5,263,866 | -0.82(-2.44%) |
Mar 20, 2013 | 32.17 | 33.72 | 32.09 | 33.59 | 6,597,863 | +1.86(+5.85%) |
Mar 19, 2013 | 31.91 | 32.26 | 31.46 | 31.73 | 4,076,047 | +0.36(+1.14%) |
Mar 18, 2013 | 30.99 | 31.68 | 30.85 | 31.37 | 3,004,705 | -0.01(-0.03%) |
Mar 15, 2013 | 31.58 | 31.87 | 31.25 | 31.38 | 4,254,075 | -0.40(-1.27%) |
Mar 14, 2013 | 31.61 | 31.92 | 31.35 | 31.78 | 2,787,657 | +0.45(+1.44%) |
Mar 13, 2013 | 31.48 | 31.71 | 30.88 | 31.33 | 3,619,144 | -0.12(-0.38%) |
Mar 12, 2013 | 32.09 | 32.13 | 31.31 | 31.45 | 2,681,298 | -0.72(-2.23%) |
Mar 11, 2013 | 32.28 | 32.64 | 32.09 | 32.17 | 2,083,244 | -0.12(-0.37%) |
Mar 08, 2013 | 32.86 | 32.88 | 31.81 | 32.29 | 4,526,371 | -0.13(-0.40%) |
Mar 07, 2013 | 32.70 | 32.92 | 32.13 | 32.42 | 2,212,345 | -0.33(-1.01%) |
Mar 06, 2013 | 32.39 | 33.28 | 32.29 | 32.75 | 3,092,629 | +0.57(+1.77%) |
Mar 05, 2013 | 31.97 | 32.43 | 31.82 | 32.18 | 2,824,952 | +0.41(+1.30%) |
Mar 04, 2013 | 31.18 | 31.93 | 31.12 | 31.77 | 2,368,490 | +0.43(+1.38%) |
Mar 01, 2013 | 31.20 | 31.63 | 30.66 | 31.33 | 3,939,746 | -0.04(-0.12%) |
Feb 28, 2013 | 32.08 | 32.12 | 31.36 | 31.37 | 3,824,462 | -0.69(-2.15%) |
Feb 27, 2013 | 31.45 | 32.26 | 31.21 | 32.06 | 3,525,578 | +0.63(+2.02%) |
Feb 26, 2013 | 30.76 | 31.75 | 30.62 | 31.43 | 4,615,934 | +1.00(+3.29%) |
Feb 25, 2013 | 31.85 | 31.98 | 30.42 | 30.42 | 3,748,326 | -1.38(-4.34%) |
Feb 22, 2013 | 31.77 | 32.16 | 31.49 | 31.80 | 3,764,507 | +0.11(+0.35%) |
Feb 21, 2013 | 31.22 | 31.80 | 30.60 | 31.69 | 7,399,105 | +0.84(+2.71%) |
Feb 20, 2013 | 32.99 | 33.18 | 30.82 | 30.86 | 10,551,533 | -3.07(-9.05%) |
Feb 19, 2013 | 34.28 | 34.75 | 33.33 | 33.93 | 4,209,426 | -0.17(-0.49%) |
Feb 15, 2013 | 34.48 | 34.88 | 34.00 | 34.09 | 2,508,135 | -0.39(-1.12%) |
Feb 14, 2013 | 34.36 | 34.71 | 34.35 | 34.48 | 1,700,791 | +0.07(+0.21%) |
Feb 13, 2013 | 34.42 | 34.86 | 34.00 | 34.41 | 2,333,601 | -0.04(-0.11%) |
Feb 12, 2013 | 33.03 | 34.65 | 33.03 | 34.44 | 3,329,789 | +1.45(+4.40%) |
Feb 11, 2013 | 33.31 | 33.49 | 32.89 | 32.99 | 1,642,063 | -0.40(-1.21%) |
Feb 08, 2013 | 33.35 | 33.69 | 33.15 | 33.39 | 1,635,286 | +0.06(+0.17%) |
Feb 07, 2013 | 33.71 | 33.75 | 32.84 | 33.34 | 1,952,449 | -0.27(-0.79%) |
Feb 06, 2013 | 33.50 | 33.79 | 33.38 | 33.61 | 2,381,197 | +0.12(+0.36%) |
Feb 04, 2013 | 33.47 | 33.73 | 33.08 | 33.49 | 3,363,132 | +0.11(+0.33%) |