Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.29 | 31.91 | 31.24 | 31.62 | 1,732,020 | +0.49(+1.57%) |
Apr 29, 2013 | 31.24 | 31.28 | 30.86 | 31.13 | 651,643 | +0.02(+0.08%) |
Apr 26, 2013 | 30.93 | 31.19 | 30.93 | 31.11 | 1,205,115 | +0.18(+0.58%) |
Apr 25, 2013 | 30.91 | 31.31 | 30.89 | 30.93 | 1,726,553 | +0.33(+1.06%) |
Apr 24, 2013 | 30.73 | 31.02 | 30.45 | 30.60 | 1,747,119 | -0.06(-0.19%) |
Apr 23, 2013 | 30.64 | 31.00 | 29.69 | 30.66 | 6,568,374 | -0.90(-2.86%) |
Apr 22, 2013 | 31.21 | 31.64 | 31.17 | 31.56 | 2,358,623 | +0.56(+1.81%) |
Apr 19, 2013 | 30.99 | 31.33 | 30.86 | 31.00 | 1,236,301 | +0.11(+0.34%) |
Apr 18, 2013 | 31.25 | 31.31 | 30.45 | 30.90 | 1,722,072 | -0.19(-0.60%) |
Apr 17, 2013 | 30.81 | 31.17 | 30.56 | 31.08 | 1,362,289 | -0.02(-0.08%) |
Apr 16, 2013 | 31.06 | 31.30 | 30.83 | 31.11 | 1,244,641 | +0.58(+1.89%) |
Apr 15, 2013 | 31.01 | 31.11 | 30.47 | 30.53 | 1,386,729 | -0.68(-2.19%) |
Apr 12, 2013 | 30.94 | 31.62 | 30.89 | 31.21 | 1,275,499 | +0.22(+0.71%) |
Apr 11, 2013 | 31.53 | 31.82 | 30.92 | 30.99 | 2,197,876 | -0.54(-1.70%) |
Apr 10, 2013 | 31.35 | 32.05 | 31.34 | 31.53 | 1,718,890 | +0.20(+0.65%) |
Apr 09, 2013 | 31.55 | 31.73 | 31.01 | 31.33 | 2,102,133 | -0.08(-0.26%) |
Apr 08, 2013 | 31.25 | 31.45 | 30.93 | 31.41 | 1,082,618 | +0.13(+0.42%) |
Apr 05, 2013 | 30.89 | 31.30 | 30.70 | 31.28 | 1,460,678 | +0.00(+0.00%) |
Apr 04, 2013 | 31.12 | 31.38 | 30.93 | 31.28 | 1,818,911 | +0.63(+2.07%) |
Apr 03, 2013 | 30.87 | 31.40 | 30.47 | 30.64 | 2,283,273 | +0.20(+0.64%) |
Apr 02, 2013 | 30.34 | 30.65 | 30.28 | 30.45 | 876,477 | +0.17(+0.56%) |
Apr 01, 2013 | 30.70 | 30.70 | 30.22 | 30.28 | 773,334 | -0.33(-1.06%) |
Mar 28, 2013 | 30.18 | 30.85 | 30.14 | 30.60 | 1,138,813 | +0.47(+1.56%) |
Mar 27, 2013 | 29.88 | 30.20 | 29.86 | 30.13 | 693,705 | +0.05(+0.16%) |
Mar 26, 2013 | 29.86 | 30.14 | 29.61 | 30.08 | 1,110,814 | +0.26(+0.87%) |
Mar 25, 2013 | 30.00 | 30.21 | 29.68 | 29.82 | 1,447,116 | +0.00(+0.00%) |
Mar 22, 2013 | 29.01 | 29.95 | 29.01 | 29.82 | 2,425,305 | +0.89(+3.06%) |
Mar 21, 2013 | 28.73 | 29.08 | 28.69 | 28.94 | 927,273 | -0.02(-0.06%) |
Mar 20, 2013 | 28.85 | 29.07 | 28.78 | 28.95 | 718,388 | +0.33(+1.16%) |
Mar 19, 2013 | 28.90 | 28.94 | 28.37 | 28.62 | 861,770 | -0.24(-0.84%) |
Mar 18, 2013 | 28.43 | 29.01 | 28.37 | 28.86 | 984,851 | +0.17(+0.59%) |
Mar 15, 2013 | 28.84 | 28.98 | 28.63 | 28.69 | 2,164,239 | -0.28(-0.98%) |
Mar 14, 2013 | 29.12 | 29.26 | 28.89 | 28.98 | 1,107,018 | -0.14(-0.47%) |
Mar 13, 2013 | 28.54 | 29.19 | 28.49 | 29.12 | 1,638,443 | +0.55(+1.94%) |
Mar 12, 2013 | 28.71 | 28.73 | 28.43 | 28.56 | 1,626,271 | -0.12(-0.43%) |
Mar 11, 2013 | 28.79 | 28.93 | 28.57 | 28.69 | 947,798 | -0.21(-0.73%) |
Mar 08, 2013 | 28.87 | 29.04 | 28.43 | 28.90 | 1,499,418 | +0.20(+0.71%) |
Mar 07, 2013 | 28.53 | 28.76 | 28.38 | 28.69 | 996,394 | +0.24(+0.83%) |
Mar 06, 2013 | 28.43 | 28.66 | 28.39 | 28.46 | 1,364,045 | +0.02(+0.09%) |
Mar 05, 2013 | 28.08 | 28.68 | 28.07 | 28.43 | 2,188,541 | +0.47(+1.68%) |
Mar 04, 2013 | 27.32 | 28.09 | 27.25 | 27.97 | 2,614,097 | +0.59(+2.16%) |
Mar 01, 2013 | 26.83 | 27.46 | 26.70 | 27.38 | 2,193,983 | +0.40(+1.47%) |
Feb 28, 2013 | 27.25 | 27.38 | 26.96 | 26.98 | 2,623,343 | -0.11(-0.39%) |
Feb 27, 2013 | 27.08 | 28.18 | 26.67 | 27.08 | 5,145,613 | +1.19(+4.59%) |
Feb 26, 2013 | 25.67 | 26.14 | 25.54 | 25.90 | 2,137,653 | +0.35(+1.36%) |
Feb 25, 2013 | 25.86 | 26.17 | 25.55 | 25.55 | 2,088,775 | -0.21(-0.82%) |
Feb 22, 2013 | 25.34 | 26.21 | 25.24 | 25.76 | 3,402,696 | +0.68(+2.71%) |
Feb 21, 2013 | 25.05 | 25.56 | 24.97 | 25.08 | 2,617,740 | -0.09(-0.35%) |
Feb 20, 2013 | 25.83 | 25.90 | 25.14 | 25.17 | 2,032,522 | -0.71(-2.75%) |
Feb 19, 2013 | 26.03 | 26.24 | 25.61 | 25.88 | 2,888,382 | -0.10(-0.37%) |
Feb 15, 2013 | 26.15 | 26.30 | 25.75 | 25.98 | 2,024,460 | +0.07(+0.28%) |
Feb 14, 2013 | 25.86 | 26.01 | 25.76 | 25.90 | 1,327,609 | +0.05(+0.19%) |
Feb 13, 2013 | 26.51 | 26.61 | 25.65 | 25.86 | 4,323,092 | -0.86(-3.24%) |
Feb 12, 2013 | 26.89 | 26.96 | 26.34 | 26.72 | 2,882,999 | -0.28(-1.05%) |
Feb 11, 2013 | 27.32 | 27.38 | 26.76 | 27.00 | 1,812,383 | -0.34(-1.24%) |
Feb 08, 2013 | 27.41 | 27.46 | 27.08 | 27.34 | 1,288,433 | -0.07(-0.27%) |
Feb 07, 2013 | 27.36 | 27.62 | 27.04 | 27.42 | 1,524,895 | +0.10(+0.36%) |
Feb 06, 2013 | 27.21 | 27.86 | 27.21 | 27.32 | 2,166,020 | +0.04(+0.15%) |
Feb 04, 2013 | 27.42 | 27.71 | 27.14 | 27.28 | 1,989,756 | -0.17(-0.62%) |