Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.91 | 33.12 | 32.73 | 33.12 | 2,965,441 | +0.48(+1.47%) |
Apr 29, 2013 | 32.82 | 32.82 | 32.53 | 32.64 | 1,590,693 | -0.07(-0.22%) |
Apr 26, 2013 | 32.61 | 32.74 | 32.55 | 32.71 | 1,643,846 | +0.01(+0.04%) |
Apr 25, 2013 | 32.58 | 32.98 | 32.50 | 32.70 | 2,714,505 | +0.40(+1.23%) |
Apr 24, 2013 | 32.11 | 32.53 | 32.05 | 32.30 | 3,270,987 | +0.30(+0.94%) |
Apr 23, 2013 | 31.59 | 32.21 | 31.48 | 32.00 | 3,195,430 | +0.53(+1.67%) |
Apr 22, 2013 | 31.44 | 31.55 | 31.10 | 31.48 | 1,682,843 | +0.11(+0.35%) |
Apr 19, 2013 | 31.49 | 31.55 | 31.23 | 31.37 | 1,294,648 | +0.04(+0.12%) |
Apr 18, 2013 | 31.35 | 31.46 | 30.96 | 31.33 | 2,026,965 | +0.04(+0.12%) |
Apr 17, 2013 | 31.50 | 31.59 | 31.03 | 31.29 | 1,731,962 | -0.43(-1.35%) |
Apr 16, 2013 | 31.58 | 31.80 | 31.28 | 31.72 | 2,532,251 | +0.40(+1.29%) |
Apr 15, 2013 | 32.16 | 32.38 | 31.23 | 31.32 | 2,481,563 | -0.93(-2.89%) |
Apr 12, 2013 | 31.91 | 32.33 | 31.88 | 32.25 | 2,283,780 | +0.28(+0.86%) |
Apr 11, 2013 | 32.14 | 32.43 | 31.84 | 31.97 | 3,417,175 | -0.22(-0.68%) |
Apr 10, 2013 | 31.66 | 32.31 | 31.59 | 32.19 | 3,140,410 | +0.69(+2.18%) |
Apr 09, 2013 | 32.03 | 32.21 | 31.22 | 31.50 | 5,812,576 | -0.51(-1.60%) |
Apr 08, 2013 | 31.91 | 32.24 | 31.76 | 32.02 | 2,195,483 | -0.09(-0.28%) |
Apr 05, 2013 | 32.12 | 32.21 | 31.72 | 32.10 | 5,265,052 | -0.34(-1.06%) |
Apr 04, 2013 | 32.28 | 32.62 | 32.27 | 32.45 | 5,594,639 | +0.30(+0.93%) |
Apr 03, 2013 | 32.73 | 33.03 | 32.08 | 32.15 | 2,667,785 | -0.46(-1.40%) |
Apr 02, 2013 | 32.51 | 32.71 | 32.47 | 32.61 | 2,629,905 | +0.27(+0.84%) |
Apr 01, 2013 | 32.87 | 32.87 | 32.30 | 32.33 | 2,649,146 | -0.50(-1.51%) |
Mar 28, 2013 | 32.14 | 32.94 | 32.11 | 32.83 | 3,223,482 | +0.65(+2.01%) |
Mar 27, 2013 | 32.08 | 32.22 | 31.84 | 32.18 | 1,370,882 | -0.02(-0.06%) |
Mar 26, 2013 | 32.05 | 32.20 | 31.77 | 32.20 | 2,605,846 | +0.20(+0.62%) |
Mar 25, 2013 | 31.90 | 32.34 | 31.70 | 32.00 | 4,153,675 | +0.48(+1.53%) |
Mar 22, 2013 | 31.00 | 31.68 | 30.91 | 31.52 | 3,703,027 | +0.42(+1.35%) |
Mar 21, 2013 | 30.85 | 31.16 | 30.69 | 31.10 | 3,221,031 | +0.14(+0.45%) |
Mar 20, 2013 | 30.98 | 31.23 | 30.78 | 30.96 | 2,193,990 | +0.05(+0.16%) |
Mar 19, 2013 | 31.06 | 31.13 | 30.76 | 30.91 | 1,513,970 | -0.14(-0.45%) |
Mar 18, 2013 | 31.09 | 31.21 | 30.83 | 31.05 | 1,899,077 | -0.31(-0.99%) |
Mar 15, 2013 | 30.90 | 31.46 | 30.89 | 31.36 | 3,272,306 | +0.31(+1.00%) |
Mar 14, 2013 | 31.14 | 31.21 | 30.90 | 31.05 | 1,759,557 | -0.08(-0.27%) |
Mar 13, 2013 | 30.43 | 31.23 | 30.43 | 31.13 | 4,081,317 | +0.69(+2.25%) |
Mar 12, 2013 | 30.26 | 30.47 | 30.21 | 30.45 | 2,289,002 | +0.22(+0.71%) |
Mar 11, 2013 | 29.97 | 30.28 | 29.89 | 30.23 | 1,964,188 | +0.17(+0.55%) |
Mar 08, 2013 | 30.29 | 30.30 | 29.81 | 30.07 | 2,154,673 | -0.10(-0.32%) |
Mar 07, 2013 | 30.02 | 30.20 | 29.77 | 30.16 | 2,696,762 | +0.14(+0.47%) |
Mar 06, 2013 | 29.63 | 30.15 | 29.63 | 30.02 | 3,210,814 | +0.41(+1.37%) |
Mar 05, 2013 | 29.54 | 29.70 | 29.44 | 29.61 | 1,816,509 | +0.22(+0.76%) |
Mar 04, 2013 | 29.34 | 29.63 | 29.32 | 29.39 | 2,905,029 | +0.06(+0.19%) |
Mar 01, 2013 | 29.18 | 29.35 | 28.86 | 29.34 | 5,312,184 | -0.06(-0.19%) |
Feb 28, 2013 | 29.44 | 29.58 | 29.33 | 29.39 | 3,334,709 | -0.36(-1.20%) |
Feb 27, 2013 | 29.35 | 29.93 | 29.27 | 29.75 | 3,545,958 | +0.66(+2.27%) |
Feb 26, 2013 | 28.52 | 29.22 | 28.46 | 29.09 | 4,347,798 | +0.34(+1.19%) |
Feb 25, 2013 | 29.35 | 29.57 | 28.73 | 28.74 | 5,389,717 | -0.62(-2.12%) |
Feb 22, 2013 | 28.67 | 29.63 | 28.62 | 29.37 | 12,061,031 | +0.95(+3.33%) |
Feb 21, 2013 | 28.48 | 28.78 | 28.02 | 28.42 | 6,160,779 | -0.07(-0.25%) |
Feb 20, 2013 | 28.79 | 29.05 | 28.46 | 28.49 | 3,457,486 | -0.25(-0.88%) |
Feb 19, 2013 | 28.78 | 29.13 | 28.62 | 28.74 | 3,380,272 | +0.06(+0.22%) |
Feb 15, 2013 | 28.90 | 29.21 | 28.62 | 28.68 | 3,091,997 | -0.23(-0.81%) |
Feb 14, 2013 | 29.08 | 29.16 | 28.82 | 28.92 | 2,460,107 | -0.22(-0.74%) |
Feb 13, 2013 | 29.43 | 29.48 | 28.93 | 29.13 | 4,186,006 | -0.60(-2.03%) |
Feb 12, 2013 | 29.86 | 29.88 | 29.52 | 29.74 | 2,094,607 | -0.17(-0.57%) |
Feb 11, 2013 | 30.05 | 30.17 | 29.84 | 29.91 | 2,149,760 | -0.18(-0.59%) |
Feb 08, 2013 | 30.12 | 30.12 | 29.85 | 30.08 | 2,232,209 | +0.03(+0.11%) |
Feb 07, 2013 | 30.08 | 30.38 | 29.91 | 30.05 | 3,365,111 | -0.01(-0.02%) |
Feb 06, 2013 | 29.72 | 30.08 | 29.60 | 30.06 | 3,316,420 | +0.25(+0.83%) |
Feb 04, 2013 | 29.70 | 30.11 | 29.54 | 29.81 | 5,338,853 | +0.06(+0.19%) |