Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.37 | 33.04 | 32.34 | 32.71 | 764,567 | +0.27(+0.84%) |
Apr 29, 2013 | 32.88 | 33.05 | 32.33 | 32.44 | 441,071 | -0.29(-0.90%) |
Apr 26, 2013 | 32.69 | 32.78 | 32.66 | 32.73 | 764,579 | +0.05(+0.16%) |
Apr 25, 2013 | 32.49 | 33.05 | 32.40 | 32.68 | 1,032,042 | +0.37(+1.14%) |
Apr 24, 2013 | 32.05 | 32.54 | 31.91 | 32.31 | 610,125 | +0.32(+1.01%) |
Apr 23, 2013 | 31.91 | 32.28 | 31.86 | 31.99 | 923,200 | +0.31(+0.98%) |
Apr 22, 2013 | 31.41 | 31.79 | 31.30 | 31.68 | 722,500 | +0.35(+1.13%) |
Apr 19, 2013 | 31.12 | 31.65 | 31.08 | 31.33 | 797,067 | +0.23(+0.73%) |
Apr 18, 2013 | 31.30 | 31.37 | 30.75 | 31.10 | 806,651 | -0.17(-0.54%) |
Apr 17, 2013 | 32.38 | 32.38 | 31.17 | 31.27 | 1,064,374 | -1.24(-3.82%) |
Apr 16, 2013 | 32.00 | 32.61 | 31.90 | 32.51 | 876,686 | +0.71(+2.22%) |
Apr 15, 2013 | 33.03 | 33.08 | 31.80 | 31.80 | 794,007 | -1.27(-3.83%) |
Apr 12, 2013 | 32.75 | 33.24 | 32.69 | 33.07 | 864,545 | +0.23(+0.69%) |
Apr 11, 2013 | 33.18 | 33.35 | 32.43 | 32.84 | 1,085,458 | -0.34(-1.02%) |
Apr 10, 2013 | 33.15 | 33.64 | 33.13 | 33.18 | 579,841 | +0.08(+0.24%) |
Apr 09, 2013 | 33.05 | 33.35 | 33.02 | 33.10 | 302,755 | +0.10(+0.29%) |
Apr 08, 2013 | 32.47 | 33.08 | 32.43 | 33.00 | 564,540 | +0.54(+1.68%) |
Apr 05, 2013 | 32.00 | 32.64 | 31.69 | 32.46 | 789,836 | +0.11(+0.34%) |
Apr 04, 2013 | 32.50 | 32.55 | 32.11 | 32.35 | 653,191 | +0.04(+0.11%) |
Apr 03, 2013 | 33.29 | 33.29 | 32.16 | 32.31 | 749,844 | -0.92(-2.77%) |
Apr 02, 2013 | 33.92 | 34.05 | 33.03 | 33.23 | 747,713 | -0.60(-1.78%) |
Apr 01, 2013 | 33.50 | 34.12 | 33.36 | 33.83 | 631,332 | +0.18(+0.52%) |
Mar 28, 2013 | 34.05 | 35.57 | 33.35 | 33.66 | 895,524 | +0.26(+0.79%) |
Mar 27, 2013 | 33.14 | 33.53 | 33.01 | 33.39 | 734,526 | +0.15(+0.46%) |
Mar 26, 2013 | 32.99 | 33.54 | 32.93 | 33.24 | 649,588 | -0.10(-0.31%) |
Mar 25, 2013 | 33.81 | 34.17 | 33.24 | 33.34 | 654,973 | -0.46(-1.35%) |
Mar 22, 2013 | 33.60 | 33.86 | 33.30 | 33.80 | 1,316,235 | +0.31(+0.92%) |
Mar 21, 2013 | 33.89 | 33.98 | 33.47 | 33.49 | 776,225 | -0.44(-1.30%) |
Mar 20, 2013 | 33.89 | 34.13 | 33.54 | 33.93 | 490,031 | +0.11(+0.33%) |
Mar 19, 2013 | 34.11 | 34.28 | 33.37 | 33.82 | 726,709 | -0.20(-0.58%) |
Mar 18, 2013 | 33.88 | 34.50 | 33.66 | 34.02 | 1,204,818 | -0.08(-0.24%) |
Mar 15, 2013 | 33.69 | 34.16 | 33.52 | 34.10 | 1,463,238 | +0.40(+1.20%) |
Mar 14, 2013 | 33.40 | 33.94 | 33.40 | 33.69 | 1,301,307 | +0.43(+1.30%) |
Mar 13, 2013 | 32.79 | 33.45 | 32.72 | 33.26 | 719,099 | +0.60(+1.82%) |
Mar 12, 2013 | 32.94 | 32.96 | 32.56 | 32.66 | 563,840 | -0.31(-0.94%) |
Mar 11, 2013 | 32.87 | 33.72 | 32.87 | 32.97 | 882,017 | -0.11(-0.33%) |
Mar 08, 2013 | 33.05 | 33.22 | 32.72 | 33.08 | 1,657,381 | +0.35(+1.08%) |
Mar 07, 2013 | 32.73 | 32.86 | 32.66 | 32.73 | 1,254,681 | +0.09(+0.27%) |
Mar 06, 2013 | 33.14 | 33.21 | 32.57 | 32.64 | 933,554 | -0.42(-1.27%) |
Mar 05, 2013 | 32.62 | 33.30 | 32.62 | 33.06 | 1,093,872 | +0.54(+1.67%) |
Mar 04, 2013 | 32.37 | 32.86 | 32.32 | 32.52 | 1,088,044 | +0.15(+0.45%) |
Mar 01, 2013 | 32.88 | 32.88 | 32.29 | 32.37 | 1,612,234 | -0.55(-1.68%) |
Feb 28, 2013 | 32.99 | 33.27 | 32.82 | 32.92 | 9,001,204 | +0.11(+0.34%) |
Feb 27, 2013 | 32.25 | 32.88 | 32.18 | 32.81 | 2,226,077 | +0.63(+1.94%) |
Feb 26, 2013 | 31.77 | 32.30 | 31.77 | 32.19 | 1,733,842 | -0.04(-0.14%) |
Feb 22, 2013 | 31.72 | 32.23 | 31.63 | 32.23 | 1,146,351 | +0.68(+2.17%) |
Feb 21, 2013 | 31.59 | 32.16 | 31.27 | 31.55 | 1,425,059 | -0.07(-0.21%) |
Feb 20, 2013 | 32.08 | 32.31 | 31.46 | 31.61 | 1,799,982 | -0.68(-2.12%) |
Feb 19, 2013 | 32.55 | 32.72 | 31.97 | 32.30 | 2,075,632 | -0.17(-0.52%) |
Feb 15, 2013 | 32.21 | 33.08 | 32.19 | 32.47 | 3,149,108 | +0.51(+1.59%) |
Feb 14, 2013 | 32.77 | 32.83 | 31.83 | 31.96 | 3,946,013 | -0.70(-2.14%) |
Feb 13, 2013 | 32.31 | 32.69 | 32.19 | 32.66 | 2,395,941 | +0.39(+1.21%) |
Feb 12, 2013 | 30.30 | 32.30 | 30.10 | 32.27 | 4,174,633 | +0.53(+1.67%) |
Feb 11, 2013 | 31.19 | 31.76 | 30.85 | 31.74 | 2,140,811 | +0.55(+1.77%) |
Feb 08, 2013 | 31.41 | 31.61 | 31.02 | 31.19 | 1,267,801 | -0.15(-0.49%) |
Feb 07, 2013 | 30.73 | 31.38 | 30.52 | 31.34 | 2,954,899 | +0.63(+2.04%) |
Feb 06, 2013 | 30.63 | 30.97 | 30.57 | 30.71 | 1,290,335 | +0.43(+1.43%) |
Feb 04, 2013 | 30.35 | 30.53 | 30.09 | 30.28 | 1,028,776 | -0.23(-0.75%) |