Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.70 | 34.92 | 34.55 | 34.92 | 4,082,532 | +0.15(+0.42%) |
Apr 29, 2013 | 34.43 | 34.84 | 34.43 | 34.78 | 4,073,857 | +0.37(+1.07%) |
Apr 26, 2013 | 34.23 | 34.45 | 34.21 | 34.41 | 3,416,351 | +0.20(+0.59%) |
Apr 25, 2013 | 34.23 | 34.41 | 34.09 | 34.21 | 5,631,176 | +0.03(+0.10%) |
Apr 24, 2013 | 35.11 | 35.17 | 34.16 | 34.18 | 8,173,782 | -0.93(-2.64%) |
Apr 23, 2013 | 35.00 | 35.26 | 34.77 | 35.11 | 4,817,193 | +0.16(+0.46%) |
Apr 22, 2013 | 34.86 | 35.00 | 34.73 | 34.95 | 2,709,936 | +0.08(+0.22%) |
Apr 19, 2013 | 34.61 | 34.99 | 34.56 | 34.87 | 6,109,228 | +0.33(+0.96%) |
Apr 18, 2013 | 34.36 | 34.57 | 34.30 | 34.54 | 5,376,973 | +0.22(+0.65%) |
Apr 17, 2013 | 34.45 | 34.53 | 34.23 | 34.32 | 4,938,924 | -0.22(-0.64%) |
Apr 16, 2013 | 34.12 | 34.55 | 33.98 | 34.54 | 4,599,477 | +0.55(+1.63%) |
Apr 15, 2013 | 34.06 | 34.27 | 33.92 | 33.98 | 5,971,315 | -0.20(-0.59%) |
Apr 12, 2013 | 34.05 | 34.23 | 33.91 | 34.18 | 3,341,660 | +0.07(+0.20%) |
Apr 11, 2013 | 34.08 | 34.34 | 33.98 | 34.11 | 4,582,189 | +0.15(+0.45%) |
Apr 10, 2013 | 33.81 | 34.06 | 33.73 | 33.96 | 5,090,889 | +0.24(+0.70%) |
Apr 09, 2013 | 33.80 | 33.91 | 33.48 | 33.73 | 4,243,039 | -0.01(-0.02%) |
Apr 08, 2013 | 33.56 | 33.73 | 33.39 | 33.73 | 4,458,908 | +0.20(+0.60%) |
Apr 05, 2013 | 33.54 | 33.61 | 33.31 | 33.53 | 5,274,104 | -0.19(-0.57%) |
Apr 04, 2013 | 33.26 | 33.75 | 33.26 | 33.73 | 7,707,634 | +0.52(+1.55%) |
Apr 03, 2013 | 33.57 | 33.57 | 33.11 | 33.21 | 6,449,263 | -0.37(-1.11%) |
Apr 02, 2013 | 33.58 | 33.81 | 33.49 | 33.58 | 5,319,193 | +0.09(+0.27%) |
Apr 01, 2013 | 33.20 | 33.70 | 33.17 | 33.49 | 6,308,653 | -0.43(-1.28%) |
Mar 28, 2013 | 33.69 | 33.97 | 33.59 | 33.92 | 6,902,671 | +0.36(+1.07%) |
Mar 27, 2013 | 33.42 | 33.68 | 33.40 | 33.57 | 5,608,298 | +0.11(+0.33%) |
Mar 26, 2013 | 33.15 | 33.46 | 33.09 | 33.46 | 5,172,181 | +0.38(+1.14%) |
Mar 25, 2013 | 33.14 | 33.46 | 32.92 | 33.08 | 4,915,368 | -0.05(-0.15%) |
Mar 22, 2013 | 32.98 | 33.22 | 32.95 | 33.13 | 4,835,151 | +0.20(+0.61%) |
Mar 21, 2013 | 32.71 | 33.24 | 32.54 | 32.93 | 10,289,949 | +0.17(+0.53%) |
Mar 20, 2013 | 32.04 | 33.04 | 31.93 | 32.76 | 13,161,631 | +0.82(+2.56%) |
Mar 19, 2013 | 31.91 | 31.99 | 31.76 | 31.94 | 6,074,511 | +0.06(+0.19%) |
Mar 18, 2013 | 31.63 | 31.96 | 31.60 | 31.87 | 5,155,575 | +0.06(+0.19%) |
Mar 15, 2013 | 31.79 | 31.92 | 31.66 | 31.81 | 7,535,095 | -0.12(-0.39%) |
Mar 14, 2013 | 31.98 | 32.01 | 31.79 | 31.94 | 5,194,652 | -0.04(-0.13%) |
Mar 13, 2013 | 31.87 | 31.99 | 31.76 | 31.98 | 5,276,275 | +0.14(+0.45%) |
Mar 12, 2013 | 31.34 | 31.89 | 31.31 | 31.83 | 6,825,941 | +0.39(+1.25%) |
Mar 11, 2013 | 31.69 | 31.78 | 31.34 | 31.44 | 9,201,008 | -0.43(-1.36%) |
Mar 08, 2013 | 32.01 | 32.07 | 31.85 | 31.87 | 4,749,711 | -0.09(-0.28%) |
Mar 07, 2013 | 31.96 | 32.12 | 31.92 | 31.96 | 4,770,355 | +0.02(+0.06%) |
Mar 06, 2013 | 32.03 | 32.14 | 31.91 | 31.94 | 5,027,849 | -0.04(-0.13%) |
Mar 05, 2013 | 31.99 | 32.12 | 31.92 | 31.98 | 6,270,324 | +0.03(+0.09%) |
Mar 04, 2013 | 31.90 | 31.99 | 31.81 | 31.96 | 6,163,903 | +0.04(+0.13%) |
Mar 01, 2013 | 31.80 | 32.01 | 31.52 | 31.92 | 7,965,804 | +0.10(+0.30%) |
Feb 28, 2013 | 31.92 | 31.97 | 31.79 | 31.82 | 4,914,823 | -0.02(-0.07%) |
Feb 27, 2013 | 31.65 | 31.90 | 31.52 | 31.84 | 3,791,913 | +0.19(+0.59%) |
Feb 26, 2013 | 31.35 | 31.67 | 31.28 | 31.65 | 7,300,529 | +0.41(+1.30%) |
Feb 25, 2013 | 31.47 | 31.65 | 31.25 | 31.25 | 6,261,552 | -0.17(-0.55%) |
Feb 22, 2013 | 31.19 | 31.42 | 31.14 | 31.42 | 4,420,930 | +0.23(+0.75%) |
Feb 21, 2013 | 31.23 | 31.27 | 31.08 | 31.19 | 5,718,495 | -0.10(-0.31%) |
Feb 20, 2013 | 31.23 | 31.46 | 31.06 | 31.28 | 7,833,180 | +0.03(+0.09%) |
Feb 19, 2013 | 30.73 | 31.26 | 30.62 | 31.26 | 9,280,534 | +0.58(+1.88%) |
Feb 15, 2013 | 30.68 | 30.69 | 30.37 | 30.68 | 9,684,620 | +0.19(+0.63%) |
Feb 14, 2013 | 29.72 | 30.63 | 29.60 | 30.48 | 17,186,836 | +0.91(+3.09%) |
Feb 13, 2013 | 29.57 | 29.65 | 29.48 | 29.57 | 4,489,473 | +0.01(+0.02%) |
Feb 12, 2013 | 29.32 | 29.58 | 29.31 | 29.56 | 5,598,960 | +0.21(+0.70%) |
Feb 11, 2013 | 29.30 | 29.36 | 29.24 | 29.36 | 3,429,577 | +0.05(+0.16%) |
Feb 08, 2013 | 29.21 | 29.35 | 29.18 | 29.31 | 3,041,308 | +0.09(+0.31%) |
Feb 07, 2013 | 29.11 | 29.32 | 29.08 | 29.22 | 4,055,955 | +0.08(+0.26%) |
Feb 06, 2013 | 28.90 | 29.14 | 28.87 | 29.14 | 5,117,353 | +0.42(+1.46%) |
Feb 04, 2013 | 28.88 | 28.98 | 28.70 | 28.72 | 4,096,086 | -0.26(-0.90%) |