Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.49 | 36.69 | 36.27 | 36.69 | 2,239,986 | +0.26(+0.70%) |
Apr 29, 2013 | 36.21 | 36.44 | 36.04 | 36.44 | 1,053,080 | +0.40(+1.10%) |
Apr 26, 2013 | 35.80 | 36.08 | 35.86 | 36.04 | 1,799,194 | +0.18(+0.51%) |
Apr 25, 2013 | 35.46 | 35.90 | 35.11 | 35.86 | 1,392,455 | +0.43(+1.21%) |
Apr 24, 2013 | 35.23 | 35.43 | 35.09 | 35.43 | 925,757 | +0.25(+0.70%) |
Apr 23, 2013 | 35.13 | 35.28 | 34.88 | 35.18 | 1,143,449 | +0.23(+0.66%) |
Apr 22, 2013 | 35.30 | 35.30 | 34.79 | 34.95 | 933,746 | -0.24(-0.68%) |
Apr 19, 2013 | 34.77 | 35.27 | 34.53 | 35.19 | 987,445 | +0.52(+1.51%) |
Apr 18, 2013 | 34.80 | 34.83 | 34.50 | 34.67 | 1,180,671 | -0.12(-0.35%) |
Apr 17, 2013 | 35.14 | 35.14 | 34.45 | 34.79 | 1,466,647 | -0.53(-1.50%) |
Apr 16, 2013 | 34.82 | 35.34 | 34.42 | 35.32 | 1,114,676 | +0.75(+2.17%) |
Apr 15, 2013 | 35.22 | 35.43 | 34.56 | 34.57 | 1,516,914 | -0.81(-2.29%) |
Apr 12, 2013 | 35.12 | 35.38 | 35.06 | 35.38 | 1,300,236 | +0.20(+0.57%) |
Apr 11, 2013 | 34.79 | 35.30 | 34.79 | 35.18 | 2,207,817 | +0.27(+0.78%) |
Apr 10, 2013 | 34.48 | 34.91 | 34.37 | 34.91 | 1,522,439 | +0.58(+1.68%) |
Apr 09, 2013 | 34.52 | 34.52 | 34.19 | 34.33 | 1,001,164 | -0.13(-0.37%) |
Apr 08, 2013 | 34.04 | 34.49 | 33.81 | 34.46 | 1,266,429 | +0.38(+1.11%) |
Apr 05, 2013 | 33.73 | 34.12 | 33.65 | 34.08 | 1,233,763 | -0.05(-0.14%) |
Apr 04, 2013 | 33.77 | 34.17 | 33.74 | 34.13 | 1,931,081 | +0.48(+1.43%) |
Apr 03, 2013 | 34.12 | 34.72 | 33.60 | 33.65 | 1,327,613 | -0.21(-0.63%) |
Apr 02, 2013 | 33.90 | 34.07 | 33.77 | 33.86 | 2,211,366 | +0.07(+0.22%) |
Apr 01, 2013 | 34.00 | 34.13 | 33.69 | 33.79 | 1,926,224 | +0.06(+0.19%) |
Mar 28, 2013 | 33.45 | 33.77 | 33.25 | 33.72 | 1,606,537 | +0.29(+0.88%) |
Mar 27, 2013 | 33.20 | 33.45 | 33.01 | 33.43 | 1,302,120 | +0.06(+0.17%) |
Mar 26, 2013 | 33.25 | 33.41 | 33.21 | 33.37 | 1,028,675 | +0.26(+0.79%) |
Mar 25, 2013 | 33.02 | 33.21 | 32.98 | 33.11 | 1,142,350 | +0.18(+0.54%) |
Mar 22, 2013 | 32.74 | 33.13 | 32.74 | 32.93 | 1,460,015 | +0.23(+0.70%) |
Mar 21, 2013 | 32.61 | 32.97 | 32.56 | 32.70 | 824,445 | -0.07(-0.22%) |
Mar 20, 2013 | 32.57 | 32.79 | 32.46 | 32.78 | 959,110 | +0.27(+0.84%) |
Mar 19, 2013 | 32.67 | 32.76 | 32.28 | 32.50 | 1,023,167 | -0.13(-0.40%) |
Mar 18, 2013 | 32.55 | 32.76 | 32.48 | 32.63 | 1,511,920 | -0.16(-0.50%) |
Mar 15, 2013 | 32.69 | 32.86 | 32.45 | 32.80 | 2,024,528 | +0.12(+0.37%) |
Mar 14, 2013 | 32.42 | 32.68 | 32.37 | 32.68 | 786,345 | +0.20(+0.63%) |
Mar 13, 2013 | 32.47 | 32.51 | 32.19 | 32.47 | 879,230 | +0.01(+0.03%) |
Mar 12, 2013 | 32.48 | 32.55 | 32.28 | 32.46 | 1,087,938 | -0.13(-0.39%) |
Mar 11, 2013 | 32.48 | 32.59 | 32.41 | 32.59 | 1,081,255 | +0.10(+0.32%) |
Mar 08, 2013 | 32.56 | 32.62 | 32.40 | 32.48 | 1,081,074 | -0.04(-0.13%) |
Mar 07, 2013 | 32.36 | 32.67 | 32.30 | 32.52 | 2,100,969 | +0.12(+0.37%) |
Mar 06, 2013 | 32.25 | 32.46 | 31.89 | 32.40 | 1,907,787 | +0.27(+0.83%) |
Mar 05, 2013 | 31.91 | 32.17 | 31.72 | 32.14 | 1,442,219 | +0.37(+1.15%) |
Mar 04, 2013 | 31.47 | 31.86 | 31.42 | 31.77 | 1,070,402 | +0.28(+0.90%) |
Mar 01, 2013 | 31.38 | 31.59 | 31.06 | 31.49 | 1,813,370 | +0.00(+0.00%) |
Feb 28, 2013 | 31.58 | 31.77 | 31.44 | 31.49 | 2,272,045 | -0.10(-0.33%) |
Feb 27, 2013 | 31.31 | 31.84 | 31.23 | 31.59 | 1,063,427 | +0.31(+0.99%) |
Feb 26, 2013 | 31.36 | 31.56 | 31.05 | 31.28 | 2,042,937 | +0.07(+0.22%) |
Feb 25, 2013 | 31.91 | 31.96 | 31.21 | 31.21 | 1,596,843 | -0.48(-1.50%) |
Feb 22, 2013 | 31.79 | 31.96 | 31.66 | 31.69 | 1,074,554 | -0.01(-0.02%) |
Feb 21, 2013 | 31.90 | 32.07 | 31.49 | 31.70 | 1,729,060 | -0.19(-0.61%) |
Feb 20, 2013 | 32.26 | 32.42 | 31.89 | 31.89 | 1,769,934 | -0.30(-0.93%) |
Feb 19, 2013 | 31.99 | 32.19 | 31.92 | 32.19 | 2,280,168 | +0.26(+0.81%) |
Feb 15, 2013 | 32.04 | 32.14 | 31.84 | 31.93 | 1,846,893 | -0.05(-0.15%) |
Feb 14, 2013 | 32.10 | 32.15 | 31.95 | 31.98 | 884,617 | -0.13(-0.42%) |
Feb 13, 2013 | 32.08 | 32.28 | 31.96 | 32.11 | 1,983,504 | +0.01(+0.02%) |
Feb 12, 2013 | 31.69 | 32.18 | 31.64 | 32.11 | 2,381,483 | +0.18(+0.57%) |
Feb 11, 2013 | 32.02 | 32.11 | 31.84 | 31.92 | 732,138 | -0.06(-0.19%) |
Feb 08, 2013 | 31.92 | 32.02 | 31.64 | 31.99 | 1,337,753 | +0.07(+0.23%) |
Feb 07, 2013 | 31.99 | 32.17 | 31.89 | 31.91 | 2,177,679 | -0.01(-0.02%) |
Feb 06, 2013 | 31.32 | 32.16 | 31.26 | 31.92 | 3,236,351 | +0.56(+1.79%) |
Feb 04, 2013 | 31.12 | 31.52 | 31.12 | 31.36 | 2,066,611 | -0.02(-0.05%) |