Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.92 | 35.49 | 34.68 | 35.49 | 2,977,598 | +0.68(+1.94%) |
Apr 29, 2013 | 34.46 | 34.95 | 34.32 | 34.81 | 3,254,445 | +0.48(+1.41%) |
Apr 26, 2013 | 34.24 | 34.46 | 34.01 | 34.33 | 3,183,102 | +0.02(+0.04%) |
Apr 25, 2013 | 33.85 | 34.39 | 33.85 | 34.31 | 3,062,016 | +0.68(+2.03%) |
Apr 24, 2013 | 33.05 | 33.69 | 33.05 | 33.63 | 3,420,137 | +0.67(+2.03%) |
Apr 23, 2013 | 32.65 | 33.02 | 32.58 | 32.96 | 1,779,366 | +0.55(+1.68%) |
Apr 22, 2013 | 32.26 | 32.61 | 31.79 | 32.42 | 729,186 | +0.28(+0.88%) |
Apr 19, 2013 | 31.68 | 32.20 | 31.48 | 32.13 | 1,317,754 | +0.69(+2.20%) |
Apr 18, 2013 | 32.17 | 32.38 | 31.32 | 31.44 | 2,250,966 | -0.71(-2.22%) |
Apr 17, 2013 | 33.18 | 33.21 | 31.75 | 32.16 | 1,967,145 | -1.29(-3.86%) |
Apr 16, 2013 | 32.81 | 33.49 | 32.61 | 33.45 | 5,974,236 | +0.94(+2.91%) |
Apr 15, 2013 | 34.20 | 34.22 | 32.50 | 32.50 | 2,680,541 | -1.97(-5.73%) |
Apr 12, 2013 | 33.83 | 34.48 | 33.83 | 34.47 | 1,545,462 | +0.49(+1.45%) |
Apr 11, 2013 | 33.59 | 34.21 | 33.51 | 33.98 | 2,380,343 | +0.47(+1.40%) |
Apr 10, 2013 | 32.82 | 33.51 | 32.63 | 33.51 | 2,277,391 | +0.88(+2.68%) |
Apr 09, 2013 | 32.71 | 32.97 | 32.29 | 32.64 | 2,143,864 | +0.01(+0.02%) |
Apr 08, 2013 | 32.59 | 33.09 | 32.49 | 32.63 | 1,294,722 | -0.19(-0.58%) |
Apr 05, 2013 | 32.72 | 32.89 | 32.31 | 32.82 | 1,675,820 | -0.40(-1.20%) |
Apr 04, 2013 | 33.24 | 33.41 | 32.85 | 33.22 | 1,848,862 | -0.08(-0.23%) |
Apr 03, 2013 | 33.84 | 34.04 | 33.13 | 33.30 | 2,292,377 | -0.58(-1.70%) |
Apr 02, 2013 | 34.01 | 34.18 | 33.74 | 33.88 | 1,828,740 | +0.08(+0.25%) |
Apr 01, 2013 | 34.08 | 34.14 | 33.73 | 33.79 | 1,143,978 | -0.31(-0.90%) |
Mar 28, 2013 | 34.19 | 34.19 | 33.81 | 34.10 | 2,579,630 | -0.09(-0.27%) |
Mar 27, 2013 | 33.90 | 34.29 | 33.85 | 34.19 | 2,211,936 | +0.05(+0.16%) |
Mar 26, 2013 | 33.28 | 34.14 | 33.12 | 34.14 | 2,740,353 | +1.17(+3.56%) |
Mar 25, 2013 | 33.30 | 33.45 | 32.86 | 32.96 | 2,122,516 | -0.22(-0.67%) |
Mar 22, 2013 | 33.38 | 33.48 | 33.03 | 33.18 | 1,298,278 | -0.13(-0.39%) |
Mar 21, 2013 | 33.09 | 33.38 | 33.06 | 33.31 | 1,791,396 | +0.03(+0.09%) |
Mar 20, 2013 | 33.35 | 33.40 | 33.04 | 33.28 | 2,556,615 | +0.18(+0.53%) |
Mar 19, 2013 | 33.05 | 33.13 | 32.70 | 33.11 | 2,249,065 | +0.25(+0.75%) |
Mar 18, 2013 | 32.87 | 33.25 | 32.58 | 32.86 | 2,390,084 | -0.38(-1.13%) |
Mar 15, 2013 | 33.08 | 33.45 | 33.04 | 33.24 | 7,990,659 | +0.02(+0.07%) |
Mar 14, 2013 | 33.25 | 33.25 | 33.06 | 33.22 | 2,918,303 | +0.04(+0.12%) |
Mar 13, 2013 | 33.00 | 33.22 | 32.92 | 33.18 | 3,713,207 | +0.13(+0.39%) |
Mar 12, 2013 | 33.22 | 33.23 | 32.99 | 33.05 | 3,286,265 | -0.13(-0.39%) |
Mar 11, 2013 | 32.97 | 33.20 | 32.95 | 33.18 | 3,278,509 | +0.15(+0.47%) |
Mar 08, 2013 | 33.05 | 33.16 | 32.86 | 33.02 | 3,253,744 | +0.20(+0.61%) |
Mar 07, 2013 | 32.65 | 32.88 | 32.50 | 32.82 | 4,404,689 | +0.29(+0.90%) |
Mar 06, 2013 | 32.82 | 32.82 | 32.13 | 32.53 | 4,183,782 | -0.11(-0.33%) |
Mar 05, 2013 | 32.69 | 32.70 | 32.38 | 32.64 | 3,087,703 | +0.18(+0.54%) |
Mar 04, 2013 | 32.41 | 32.56 | 32.23 | 32.46 | 3,158,184 | +0.05(+0.17%) |
Mar 01, 2013 | 31.92 | 32.45 | 31.73 | 32.41 | 3,785,635 | +0.27(+0.84%) |
Feb 28, 2013 | 32.09 | 32.30 | 31.97 | 32.14 | 4,415,170 | +0.04(+0.12%) |
Feb 27, 2013 | 30.53 | 32.27 | 30.41 | 32.10 | 10,397,845 | +1.59(+5.21%) |
Feb 26, 2013 | 29.59 | 30.80 | 29.40 | 30.51 | 4,871,921 | +1.04(+3.54%) |
Feb 22, 2013 | 29.18 | 29.47 | 29.04 | 29.47 | 2,737,801 | +0.35(+1.21%) |
Feb 21, 2013 | 29.68 | 29.74 | 28.77 | 29.11 | 2,525,770 | -0.68(-2.27%) |
Feb 20, 2013 | 30.47 | 30.53 | 29.77 | 29.79 | 2,793,242 | -0.75(-2.44%) |
Feb 19, 2013 | 30.78 | 30.78 | 30.39 | 30.53 | 2,549,201 | -0.17(-0.55%) |
Feb 15, 2013 | 30.96 | 30.96 | 30.66 | 30.70 | 2,938,382 | +0.01(+0.03%) |
Feb 14, 2013 | 30.52 | 30.73 | 30.50 | 30.70 | 2,783,236 | +0.02(+0.05%) |
Feb 13, 2013 | 30.57 | 30.76 | 30.52 | 30.68 | 2,970,622 | +0.11(+0.35%) |
Feb 12, 2013 | 30.09 | 30.61 | 30.04 | 30.57 | 3,829,374 | +0.48(+1.58%) |
Feb 11, 2013 | 29.58 | 30.14 | 29.48 | 30.10 | 2,185,529 | +0.51(+1.74%) |
Feb 08, 2013 | 29.41 | 29.59 | 29.24 | 29.58 | 2,886,617 | +0.16(+0.55%) |
Feb 07, 2013 | 29.71 | 29.88 | 29.18 | 29.42 | 2,955,292 | -0.22(-0.75%) |
Feb 06, 2013 | 30.01 | 30.09 | 29.55 | 29.64 | 3,150,351 | -0.16(-0.54%) |
Feb 04, 2013 | 29.97 | 30.23 | 29.76 | 29.81 | 3,232,000 | -0.31(-1.05%) |