Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.46 | 31.58 | 31.23 | 31.56 | 13,384,539 | +0.05(+0.15%) |
Apr 29, 2013 | 31.13 | 31.55 | 31.03 | 31.51 | 8,701,871 | +0.47(+1.52%) |
Apr 26, 2013 | 31.47 | 31.49 | 30.93 | 31.04 | 9,735,372 | -0.45(-1.42%) |
Apr 25, 2013 | 31.42 | 31.74 | 31.32 | 31.49 | 7,968,511 | +0.34(+1.10%) |
Apr 24, 2013 | 30.80 | 31.21 | 30.76 | 31.15 | 8,852,443 | +0.46(+1.51%) |
Apr 23, 2013 | 30.50 | 30.72 | 30.37 | 30.68 | 11,365,749 | +0.26(+0.87%) |
Apr 22, 2013 | 30.28 | 30.53 | 29.97 | 30.42 | 8,991,881 | +0.29(+0.95%) |
Apr 19, 2013 | 29.96 | 30.14 | 29.89 | 30.13 | 13,486,633 | +0.35(+1.18%) |
Apr 18, 2013 | 29.98 | 30.06 | 29.61 | 29.78 | 21,726,634 | -0.09(-0.29%) |
Apr 17, 2013 | 30.05 | 30.11 | 29.71 | 29.87 | 12,335,458 | -0.45(-1.47%) |
Apr 16, 2013 | 30.03 | 30.33 | 30.03 | 30.32 | 12,037,719 | +0.54(+1.82%) |
Apr 15, 2013 | 30.60 | 30.68 | 29.73 | 29.77 | 25,850,080 | -1.14(-3.69%) |
Apr 12, 2013 | 31.19 | 31.31 | 30.77 | 30.91 | 15,654,200 | -0.46(-1.47%) |
Apr 11, 2013 | 31.21 | 31.52 | 31.19 | 31.38 | 9,326,288 | +0.14(+0.43%) |
Apr 10, 2013 | 31.11 | 31.26 | 30.99 | 31.24 | 7,777,391 | +0.22(+0.69%) |
Apr 09, 2013 | 30.72 | 31.14 | 30.72 | 31.03 | 11,422,048 | +0.36(+1.17%) |
Apr 08, 2013 | 30.47 | 30.68 | 30.43 | 30.67 | 5,159,567 | +0.10(+0.31%) |
Apr 05, 2013 | 30.28 | 30.59 | 30.28 | 30.57 | 9,581,742 | -0.13(-0.42%) |
Apr 04, 2013 | 30.48 | 30.84 | 30.48 | 30.70 | 11,476,243 | +0.26(+0.87%) |
Apr 03, 2013 | 30.69 | 30.84 | 30.29 | 30.44 | 18,634,794 | -0.26(-0.83%) |
Apr 02, 2013 | 31.05 | 31.11 | 30.63 | 30.69 | 11,915,324 | -0.30(-0.98%) |
Apr 01, 2013 | 31.24 | 31.30 | 30.92 | 30.99 | 7,939,322 | -0.27(-0.87%) |
Mar 28, 2013 | 31.09 | 31.35 | 31.09 | 31.27 | 9,411,619 | +0.12(+0.38%) |
Mar 27, 2013 | 30.97 | 31.17 | 30.83 | 31.15 | 5,170,982 | -0.01(-0.03%) |
Mar 26, 2013 | 31.03 | 31.18 | 30.98 | 31.15 | 6,882,805 | +0.22(+0.70%) |
Mar 25, 2013 | 31.25 | 31.29 | 30.79 | 30.94 | 7,635,509 | -0.24(-0.77%) |
Mar 22, 2013 | 31.21 | 31.31 | 31.08 | 31.18 | 6,035,343 | +0.04(+0.13%) |
Mar 21, 2013 | 31.39 | 31.48 | 31.14 | 31.14 | 8,261,474 | -0.54(-1.71%) |
Mar 20, 2013 | 31.62 | 31.73 | 31.55 | 31.68 | 5,447,624 | +0.24(+0.76%) |
Mar 19, 2013 | 31.63 | 31.63 | 31.16 | 31.44 | 9,534,666 | -0.14(-0.43%) |
Mar 18, 2013 | 31.49 | 31.68 | 31.42 | 31.58 | 6,325,473 | -0.22(-0.70%) |
Mar 15, 2013 | 31.69 | 31.89 | 31.69 | 31.80 | 10,099,638 | +0.03(+0.09%) |
Mar 14, 2013 | 31.68 | 31.81 | 31.61 | 31.77 | 7,791,887 | +0.19(+0.60%) |
Mar 13, 2013 | 31.63 | 31.69 | 31.50 | 31.58 | 7,048,982 | -0.08(-0.25%) |
Mar 12, 2013 | 31.65 | 31.82 | 31.57 | 31.66 | 7,534,797 | +0.02(+0.08%) |
Mar 11, 2013 | 31.41 | 31.67 | 31.33 | 31.64 | 10,066,811 | +0.17(+0.56%) |
Mar 08, 2013 | 31.33 | 31.51 | 31.28 | 31.46 | 7,450,607 | +0.25(+0.81%) |
Mar 07, 2013 | 31.19 | 31.29 | 31.16 | 31.21 | 5,617,980 | +0.09(+0.28%) |
Mar 06, 2013 | 31.05 | 31.22 | 30.99 | 31.12 | 10,390,644 | +0.27(+0.88%) |
Mar 05, 2013 | 30.88 | 31.08 | 30.78 | 30.85 | 11,268,260 | +0.21(+0.67%) |
Mar 04, 2013 | 30.48 | 30.65 | 30.36 | 30.64 | 11,362,108 | +0.04(+0.13%) |
Mar 01, 2013 | 30.39 | 30.71 | 30.20 | 30.61 | 13,279,665 | +0.02(+0.05%) |
Feb 28, 2013 | 30.60 | 30.76 | 30.53 | 30.59 | 12,214,888 | +0.06(+0.18%) |
Feb 27, 2013 | 29.92 | 30.64 | 29.91 | 30.53 | 16,248,259 | +0.53(+1.77%) |
Feb 26, 2013 | 29.93 | 30.06 | 29.71 | 30.00 | 15,129,056 | +0.32(+1.07%) |
Feb 25, 2013 | 30.53 | 30.55 | 29.68 | 29.68 | 16,760,602 | -0.70(-2.30%) |
Feb 22, 2013 | 30.14 | 30.38 | 30.09 | 30.38 | 9,103,236 | +0.40(+1.33%) |
Feb 21, 2013 | 30.18 | 30.21 | 29.80 | 29.99 | 17,006,596 | -0.28(-0.92%) |
Feb 20, 2013 | 31.07 | 31.09 | 30.26 | 30.26 | 14,516,480 | -0.87(-2.81%) |
Feb 19, 2013 | 31.26 | 31.38 | 31.12 | 31.14 | 7,551,992 | -0.14(-0.43%) |
Feb 15, 2013 | 31.35 | 31.39 | 31.15 | 31.27 | 16,813,360 | -0.01(-0.03%) |
Feb 14, 2013 | 31.30 | 31.34 | 31.18 | 31.28 | 8,487,750 | -0.10(-0.33%) |
Feb 13, 2013 | 31.38 | 31.47 | 31.28 | 31.38 | 7,737,391 | +0.11(+0.36%) |
Feb 12, 2013 | 31.18 | 31.32 | 31.11 | 31.27 | 8,847,322 | +0.02(+0.05%) |
Feb 11, 2013 | 31.33 | 31.33 | 31.15 | 31.26 | 4,518,245 | -0.04(-0.13%) |
Feb 08, 2013 | 31.19 | 31.32 | 31.12 | 31.30 | 7,204,253 | +0.18(+0.59%) |
Feb 07, 2013 | 31.25 | 31.30 | 30.88 | 31.11 | 9,923,188 | -0.17(-0.53%) |
Feb 06, 2013 | 31.19 | 31.31 | 31.14 | 31.28 | 8,148,310 | +0.19(+0.61%) |
Feb 04, 2013 | 31.18 | 31.27 | 31.07 | 31.09 | 6,745,566 | -0.30(-0.96%) |