Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.47 | 31.95 | 31.25 | 31.94 | 4,575,151 | +0.40(+1.26%) |
Apr 29, 2013 | 31.35 | 31.65 | 31.27 | 31.54 | 3,299,777 | +0.22(+0.70%) |
Apr 26, 2013 | 31.25 | 31.40 | 31.14 | 31.32 | 2,703,011 | +0.13(+0.42%) |
Apr 25, 2013 | 31.14 | 31.94 | 31.10 | 31.19 | 5,697,953 | +0.37(+1.19%) |
Apr 24, 2013 | 30.26 | 31.09 | 30.22 | 30.82 | 4,035,002 | +0.66(+2.20%) |
Apr 23, 2013 | 30.17 | 30.36 | 29.87 | 30.16 | 2,966,576 | +0.13(+0.44%) |
Apr 22, 2013 | 30.22 | 30.29 | 29.93 | 30.03 | 2,283,631 | -0.13(-0.44%) |
Apr 19, 2013 | 29.83 | 30.25 | 29.79 | 30.16 | 2,555,882 | +0.44(+1.47%) |
Apr 18, 2013 | 30.00 | 30.01 | 29.59 | 29.73 | 2,934,908 | -0.20(-0.68%) |
Apr 17, 2013 | 30.28 | 30.34 | 29.76 | 29.93 | 2,625,997 | -0.51(-1.66%) |
Apr 16, 2013 | 30.08 | 30.47 | 30.01 | 30.43 | 2,555,991 | +0.48(+1.61%) |
Apr 15, 2013 | 30.41 | 30.52 | 29.86 | 29.95 | 2,986,930 | -0.61(-1.99%) |
Apr 12, 2013 | 30.36 | 30.66 | 30.36 | 30.56 | 2,487,002 | -0.07(-0.23%) |
Apr 11, 2013 | 30.65 | 30.74 | 30.41 | 30.63 | 3,500,360 | -0.05(-0.15%) |
Apr 10, 2013 | 30.40 | 30.78 | 30.38 | 30.68 | 2,468,423 | +0.37(+1.21%) |
Apr 09, 2013 | 30.24 | 30.52 | 30.16 | 30.31 | 2,321,726 | +0.11(+0.36%) |
Apr 08, 2013 | 30.01 | 30.20 | 29.90 | 30.20 | 2,159,728 | +0.19(+0.62%) |
Apr 05, 2013 | 30.06 | 30.09 | 29.88 | 30.01 | 2,903,383 | -0.27(-0.88%) |
Apr 04, 2013 | 30.15 | 30.40 | 30.12 | 30.28 | 2,485,152 | +0.16(+0.54%) |
Apr 03, 2013 | 30.30 | 30.48 | 30.05 | 30.12 | 3,361,393 | -0.11(-0.36%) |
Apr 02, 2013 | 30.22 | 30.49 | 30.14 | 30.22 | 3,163,594 | +0.11(+0.36%) |
Apr 01, 2013 | 30.43 | 30.54 | 29.96 | 30.12 | 2,935,466 | -0.44(-1.45%) |
Mar 28, 2013 | 30.12 | 30.61 | 30.05 | 30.56 | 5,497,555 | +0.46(+1.53%) |
Mar 27, 2013 | 30.00 | 30.22 | 29.87 | 30.10 | 2,929,973 | -0.02(-0.05%) |
Mar 26, 2013 | 30.08 | 30.19 | 29.98 | 30.12 | 2,448,313 | +0.20(+0.68%) |
Mar 25, 2013 | 29.91 | 29.96 | 29.69 | 29.91 | 3,622,735 | +0.01(+0.03%) |
Mar 22, 2013 | 29.58 | 29.91 | 29.53 | 29.90 | 2,861,546 | +0.38(+1.29%) |
Mar 21, 2013 | 29.42 | 29.59 | 29.39 | 29.52 | 2,939,821 | -0.04(-0.13%) |
Mar 20, 2013 | 29.25 | 29.57 | 29.15 | 29.56 | 3,713,609 | +0.40(+1.36%) |
Mar 19, 2013 | 29.28 | 29.33 | 29.02 | 29.16 | 2,697,205 | -0.05(-0.16%) |
Mar 18, 2013 | 29.03 | 29.27 | 29.02 | 29.21 | 1,997,735 | -0.03(-0.11%) |
Mar 15, 2013 | 28.90 | 29.27 | 28.84 | 29.24 | 3,539,080 | +0.23(+0.78%) |
Mar 14, 2013 | 29.06 | 29.17 | 28.91 | 29.02 | 2,812,363 | -0.02(-0.08%) |
Mar 13, 2013 | 28.85 | 29.09 | 28.83 | 29.04 | 2,035,625 | +0.23(+0.81%) |
Mar 12, 2013 | 28.86 | 29.08 | 28.72 | 28.81 | 2,025,980 | -0.03(-0.11%) |
Mar 11, 2013 | 28.77 | 28.94 | 28.66 | 28.84 | 3,250,963 | +0.06(+0.22%) |
Mar 08, 2013 | 28.78 | 28.87 | 28.62 | 28.77 | 2,761,631 | +0.13(+0.46%) |
Mar 07, 2013 | 28.73 | 28.88 | 28.52 | 28.64 | 3,076,747 | -0.09(-0.31%) |
Mar 06, 2013 | 29.02 | 29.05 | 28.68 | 28.73 | 2,447,676 | -0.21(-0.72%) |
Mar 05, 2013 | 28.80 | 29.04 | 28.77 | 28.94 | 2,885,248 | +0.23(+0.81%) |
Mar 04, 2013 | 28.49 | 28.79 | 28.38 | 28.71 | 3,069,024 | +0.23(+0.81%) |
Mar 01, 2013 | 28.69 | 28.73 | 28.32 | 28.48 | 2,799,848 | -0.32(-1.13%) |
Feb 28, 2013 | 28.77 | 28.94 | 28.47 | 28.80 | 5,059,918 | +0.21(+0.73%) |
Feb 27, 2013 | 28.18 | 28.64 | 28.17 | 28.59 | 2,785,261 | +0.35(+1.23%) |
Feb 26, 2013 | 28.15 | 28.32 | 28.07 | 28.25 | 2,344,101 | +0.20(+0.72%) |
Feb 25, 2013 | 28.32 | 28.35 | 28.05 | 28.05 | 4,660,828 | -0.21(-0.74%) |
Feb 22, 2013 | 28.17 | 28.32 | 28.11 | 28.25 | 2,786,079 | +0.15(+0.52%) |
Feb 21, 2013 | 28.15 | 28.23 | 27.96 | 28.11 | 2,684,000 | -0.08(-0.30%) |
Feb 20, 2013 | 28.19 | 28.34 | 28.17 | 28.19 | 2,643,973 | -0.07(-0.25%) |
Feb 19, 2013 | 28.40 | 28.40 | 28.11 | 28.26 | 3,374,024 | -0.05(-0.19%) |
Feb 15, 2013 | 28.64 | 28.68 | 28.18 | 28.32 | 4,666,380 | -0.35(-1.21%) |
Feb 14, 2013 | 27.77 | 28.89 | 27.40 | 28.66 | 7,975,636 | +0.39(+1.36%) |
Feb 13, 2013 | 28.18 | 28.42 | 28.12 | 28.28 | 4,333,010 | +0.14(+0.49%) |
Feb 12, 2013 | 28.01 | 28.16 | 27.94 | 28.14 | 1,976,825 | +0.12(+0.41%) |
Feb 11, 2013 | 28.02 | 28.16 | 28.01 | 28.02 | 2,164,565 | +0.01(+0.03%) |
Feb 08, 2013 | 27.94 | 28.04 | 27.64 | 28.01 | 4,757,366 | -0.19(-0.68%) |
Feb 07, 2013 | 27.86 | 28.42 | 27.83 | 28.21 | 6,441,907 | +0.35(+1.25%) |
Feb 06, 2013 | 27.66 | 27.88 | 27.47 | 27.86 | 4,008,703 | +0.14(+0.50%) |
Feb 04, 2013 | 27.89 | 28.01 | 27.70 | 27.72 | 2,447,574 | -0.29(-1.05%) |