Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.42 | 34.26 | 33.33 | 34.11 | 0 | +0.72(+2.15%) |
Apr 29, 2013 | 32.55 | 33.48 | 32.52 | 33.39 | 5,076,657 | +0.63(+1.92%) |
Apr 26, 2013 | 32.45 | 35.14 | 31.58 | 32.76 | 12,427,709 | -2.38(-6.78%) |
Apr 25, 2013 | 35.08 | 35.84 | 34.97 | 35.14 | 3,907,373 | +0.26(+0.74%) |
Apr 24, 2013 | 34.65 | 34.92 | 34.50 | 34.89 | 2,353,853 | +0.18(+0.51%) |
Apr 23, 2013 | 34.14 | 34.81 | 33.91 | 34.71 | 3,669,599 | +0.91(+2.70%) |
Apr 22, 2013 | 33.59 | 34.08 | 32.91 | 33.80 | 2,524,960 | +0.45(+1.34%) |
Apr 19, 2013 | 33.06 | 33.60 | 32.84 | 33.35 | 2,856,270 | +0.11(+0.34%) |
Apr 18, 2013 | 33.52 | 33.91 | 33.15 | 33.24 | 3,399,024 | +0.08(+0.23%) |
Apr 17, 2013 | 33.35 | 34.03 | 32.77 | 33.16 | 3,677,581 | -0.43(-1.27%) |
Apr 16, 2013 | 32.98 | 33.64 | 32.79 | 33.59 | 2,936,393 | +0.70(+2.14%) |
Apr 15, 2013 | 33.76 | 33.86 | 32.80 | 32.89 | 2,650,439 | -0.92(-2.72%) |
Apr 12, 2013 | 33.82 | 33.86 | 33.35 | 33.81 | 1,840,004 | -0.02(-0.06%) |
Apr 11, 2013 | 33.97 | 34.53 | 33.78 | 33.82 | 2,548,196 | -0.29(-0.85%) |
Apr 10, 2013 | 33.10 | 34.13 | 33.07 | 34.11 | 3,024,567 | +1.02(+3.08%) |
Apr 09, 2013 | 32.69 | 33.41 | 32.59 | 33.09 | 2,433,732 | +0.41(+1.25%) |
Apr 08, 2013 | 32.45 | 32.69 | 32.25 | 32.69 | 2,561,285 | +0.16(+0.50%) |
Apr 05, 2013 | 31.94 | 32.56 | 31.60 | 32.52 | 2,989,337 | +0.12(+0.37%) |
Apr 04, 2013 | 32.23 | 32.57 | 32.13 | 32.40 | 1,937,776 | +0.15(+0.47%) |
Apr 03, 2013 | 32.48 | 32.69 | 32.11 | 32.25 | 3,306,495 | -0.06(-0.19%) |
Apr 02, 2013 | 32.43 | 32.62 | 32.25 | 32.32 | 2,893,256 | -0.11(-0.33%) |
Apr 01, 2013 | 33.15 | 33.21 | 32.33 | 32.42 | 2,386,964 | -0.74(-2.22%) |
Mar 28, 2013 | 32.40 | 33.20 | 32.40 | 33.16 | 2,473,109 | +0.63(+1.93%) |
Mar 27, 2013 | 32.40 | 32.55 | 32.26 | 32.53 | 2,696,025 | -0.19(-0.60%) |
Mar 26, 2013 | 33.05 | 33.12 | 32.35 | 32.72 | 2,676,430 | +0.25(+0.77%) |
Mar 25, 2013 | 32.74 | 32.80 | 32.16 | 32.47 | 2,022,593 | +0.02(+0.06%) |
Mar 22, 2013 | 32.38 | 32.59 | 32.05 | 32.45 | 3,051,928 | +0.23(+0.70%) |
Mar 21, 2013 | 32.19 | 32.51 | 32.06 | 32.23 | 2,931,008 | -0.20(-0.62%) |
Mar 20, 2013 | 32.58 | 32.74 | 32.33 | 32.43 | 2,243,587 | +0.14(+0.45%) |
Mar 19, 2013 | 32.52 | 32.81 | 31.94 | 32.28 | 4,380,112 | -0.24(-0.73%) |
Mar 18, 2013 | 32.89 | 33.09 | 32.41 | 32.52 | 3,813,584 | -0.58(-1.75%) |
Mar 15, 2013 | 34.39 | 34.48 | 32.94 | 33.10 | 8,341,621 | -1.43(-4.15%) |
Mar 14, 2013 | 34.58 | 35.03 | 34.50 | 34.53 | 1,945,139 | +0.13(+0.37%) |
Mar 13, 2013 | 34.41 | 34.51 | 34.08 | 34.41 | 1,156,704 | +0.06(+0.16%) |
Mar 12, 2013 | 34.36 | 34.55 | 34.03 | 34.35 | 1,503,739 | -0.04(-0.13%) |
Mar 11, 2013 | 34.56 | 34.58 | 34.30 | 34.40 | 1,804,946 | -0.28(-0.82%) |
Mar 08, 2013 | 34.79 | 35.05 | 34.30 | 34.68 | 1,840,534 | +0.08(+0.22%) |
Mar 07, 2013 | 34.73 | 34.92 | 34.50 | 34.60 | 2,261,567 | +0.03(+0.07%) |
Mar 06, 2013 | 35.06 | 35.06 | 34.46 | 34.58 | 4,280,698 | -0.35(-0.99%) |
Mar 05, 2013 | 34.21 | 35.09 | 34.14 | 34.92 | 3,933,652 | +0.99(+2.93%) |
Mar 04, 2013 | 34.10 | 34.24 | 33.77 | 33.93 | 2,833,090 | -0.33(-0.97%) |
Mar 01, 2013 | 34.18 | 34.42 | 33.70 | 34.26 | 3,375,748 | -0.16(-0.47%) |
Feb 28, 2013 | 34.42 | 34.75 | 34.09 | 34.43 | 2,879,846 | +0.02(+0.05%) |
Feb 27, 2013 | 33.77 | 34.63 | 33.66 | 34.41 | 2,714,285 | +0.51(+1.50%) |
Feb 26, 2013 | 33.59 | 34.12 | 33.52 | 33.90 | 2,696,208 | +0.57(+1.70%) |
Feb 25, 2013 | 34.72 | 34.94 | 33.32 | 33.33 | 3,414,552 | -1.11(-3.21%) |
Feb 22, 2013 | 34.13 | 34.60 | 34.13 | 34.44 | 2,507,885 | +0.58(+1.71%) |
Feb 21, 2013 | 34.52 | 34.64 | 33.65 | 33.86 | 4,997,223 | -0.65(-1.89%) |
Feb 20, 2013 | 35.50 | 35.53 | 34.48 | 34.52 | 2,664,483 | -0.94(-2.64%) |
Feb 19, 2013 | 35.20 | 35.92 | 35.11 | 35.45 | 3,403,783 | +0.40(+1.13%) |
Feb 15, 2013 | 35.29 | 35.38 | 34.79 | 35.06 | 2,359,978 | -0.21(-0.61%) |
Feb 14, 2013 | 35.21 | 35.32 | 34.91 | 35.27 | 3,471,840 | -0.07(-0.20%) |
Feb 13, 2013 | 35.43 | 35.58 | 35.09 | 35.34 | 2,395,164 | -0.06(-0.18%) |
Feb 12, 2013 | 35.31 | 35.46 | 35.11 | 35.40 | 2,980,594 | +0.21(+0.59%) |
Feb 11, 2013 | 35.38 | 35.51 | 35.12 | 35.20 | 2,678,767 | -0.12(-0.34%) |
Feb 08, 2013 | 35.56 | 35.70 | 35.07 | 35.31 | 3,310,327 | -0.14(-0.39%) |
Feb 07, 2013 | 35.55 | 35.55 | 34.91 | 35.45 | 3,619,788 | -0.14(-0.40%) |
Feb 06, 2013 | 35.03 | 35.70 | 35.02 | 35.60 | 5,076,489 | +0.75(+2.15%) |
Feb 04, 2013 | 34.68 | 35.50 | 34.65 | 34.85 | 4,591,877 | +0.04(+0.11%) |