Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.22 | 32.79 | 31.88 | 32.77 | 2,739,346 | +0.36(+1.11%) |
Apr 29, 2013 | 32.25 | 32.52 | 32.13 | 32.41 | 2,418,816 | +0.26(+0.82%) |
Apr 26, 2013 | 32.55 | 32.64 | 32.12 | 32.15 | 2,615,767 | -0.49(-1.50%) |
Apr 25, 2013 | 32.95 | 33.23 | 32.48 | 32.64 | 4,039,202 | -0.18(-0.55%) |
Apr 24, 2013 | 31.92 | 32.93 | 31.86 | 32.82 | 4,587,553 | +1.04(+3.26%) |
Apr 23, 2013 | 31.89 | 32.04 | 31.56 | 31.78 | 3,192,581 | -0.02(-0.07%) |
Apr 22, 2013 | 31.91 | 31.96 | 31.25 | 31.80 | 3,268,668 | -0.04(-0.12%) |
Apr 19, 2013 | 31.96 | 32.25 | 31.04 | 31.84 | 5,535,399 | +0.11(+0.36%) |
Apr 18, 2013 | 32.15 | 32.25 | 31.26 | 31.73 | 4,777,240 | -0.23(-0.71%) |
Apr 17, 2013 | 32.22 | 32.31 | 31.55 | 31.95 | 4,102,806 | -0.65(-1.98%) |
Apr 16, 2013 | 32.51 | 32.63 | 32.28 | 32.60 | 2,635,832 | +0.45(+1.40%) |
Apr 15, 2013 | 32.94 | 32.96 | 32.07 | 32.15 | 4,994,182 | -1.14(-3.43%) |
Apr 12, 2013 | 33.71 | 33.90 | 33.01 | 33.29 | 2,661,390 | -0.51(-1.51%) |
Apr 11, 2013 | 33.77 | 34.12 | 33.52 | 33.80 | 4,091,810 | +0.01(+0.02%) |
Apr 10, 2013 | 33.54 | 33.86 | 33.25 | 33.79 | 3,490,380 | +0.41(+1.22%) |
Apr 09, 2013 | 33.06 | 33.66 | 33.04 | 33.39 | 3,181,914 | +0.38(+1.14%) |
Apr 08, 2013 | 32.85 | 33.02 | 32.50 | 33.01 | 2,615,585 | +0.14(+0.41%) |
Apr 05, 2013 | 32.22 | 32.98 | 31.93 | 32.88 | 3,333,698 | +0.20(+0.60%) |
Apr 04, 2013 | 32.46 | 33.15 | 32.31 | 32.68 | 3,683,255 | +0.32(+1.00%) |
Apr 03, 2013 | 32.76 | 33.22 | 32.04 | 32.36 | 5,023,510 | -0.44(-1.33%) |
Apr 02, 2013 | 34.01 | 34.37 | 32.65 | 32.79 | 4,872,918 | -1.12(-3.30%) |
Apr 01, 2013 | 34.68 | 34.74 | 33.73 | 33.91 | 4,319,322 | -0.76(-2.19%) |
Mar 28, 2013 | 34.51 | 34.89 | 34.23 | 34.67 | 3,422,061 | +0.11(+0.30%) |
Mar 27, 2013 | 34.22 | 34.60 | 34.08 | 34.57 | 2,557,408 | +0.02(+0.04%) |
Mar 26, 2013 | 34.26 | 34.59 | 34.14 | 34.55 | 3,994,360 | +0.35(+1.03%) |
Mar 25, 2013 | 34.52 | 34.59 | 33.91 | 34.20 | 3,637,140 | -0.19(-0.56%) |
Mar 22, 2013 | 34.65 | 34.75 | 34.26 | 34.40 | 3,699,423 | -0.19(-0.54%) |
Mar 21, 2013 | 34.68 | 35.16 | 34.50 | 34.58 | 2,277,294 | -0.28(-0.79%) |
Mar 20, 2013 | 34.66 | 35.00 | 34.33 | 34.86 | 2,994,333 | +0.46(+1.34%) |
Mar 19, 2013 | 34.45 | 34.66 | 34.09 | 34.40 | 3,124,361 | -0.07(-0.22%) |
Mar 18, 2013 | 34.15 | 34.66 | 34.15 | 34.47 | 2,883,863 | -0.26(-0.75%) |
Mar 15, 2013 | 34.32 | 34.99 | 34.31 | 34.73 | 4,737,083 | +0.13(+0.37%) |
Mar 14, 2013 | 34.39 | 34.63 | 34.01 | 34.60 | 5,811,189 | -0.08(-0.24%) |
Mar 13, 2013 | 35.23 | 35.27 | 34.23 | 34.69 | 5,616,512 | -0.60(-1.69%) |
Mar 12, 2013 | 35.44 | 35.77 | 35.13 | 35.28 | 3,395,360 | -0.16(-0.46%) |
Mar 11, 2013 | 35.40 | 35.62 | 34.99 | 35.45 | 4,007,761 | -0.07(-0.19%) |
Mar 08, 2013 | 34.99 | 35.68 | 34.91 | 35.51 | 3,576,477 | +0.65(+1.86%) |
Mar 07, 2013 | 34.66 | 35.14 | 34.65 | 34.86 | 3,154,673 | +0.22(+0.62%) |
Mar 06, 2013 | 34.03 | 34.93 | 33.98 | 34.65 | 5,089,128 | +0.80(+2.38%) |
Mar 05, 2013 | 33.99 | 34.37 | 33.77 | 33.84 | 3,714,083 | +0.29(+0.87%) |
Mar 04, 2013 | 33.28 | 33.57 | 32.78 | 33.55 | 4,182,181 | +0.48(+1.46%) |
Mar 01, 2013 | 33.31 | 33.53 | 32.97 | 33.07 | 3,527,061 | -0.51(-1.51%) |
Feb 28, 2013 | 33.80 | 33.99 | 33.56 | 33.58 | 3,484,011 | +0.09(+0.27%) |
Feb 27, 2013 | 32.64 | 33.59 | 32.63 | 33.49 | 3,090,105 | +0.80(+2.46%) |
Feb 26, 2013 | 32.82 | 32.92 | 32.35 | 32.68 | 3,951,362 | +0.10(+0.32%) |
Feb 25, 2013 | 33.89 | 33.95 | 32.55 | 32.58 | 4,072,172 | -1.10(-3.25%) |
Feb 22, 2013 | 33.65 | 33.91 | 33.39 | 33.67 | 3,165,431 | +0.36(+1.07%) |
Feb 21, 2013 | 34.03 | 34.10 | 33.03 | 33.31 | 6,359,204 | -0.93(-2.72%) |
Feb 20, 2013 | 35.44 | 35.57 | 34.16 | 34.25 | 4,570,777 | -1.32(-3.71%) |
Feb 19, 2013 | 35.95 | 36.22 | 35.46 | 35.57 | 3,023,775 | -0.30(-0.83%) |
Feb 15, 2013 | 35.95 | 36.01 | 35.72 | 35.86 | 2,664,361 | -0.08(-0.23%) |
Feb 14, 2013 | 35.25 | 36.03 | 35.22 | 35.95 | 3,865,682 | +0.57(+1.60%) |
Feb 13, 2013 | 35.19 | 35.49 | 35.03 | 35.38 | 3,002,263 | +0.17(+0.49%) |
Feb 12, 2013 | 34.89 | 35.42 | 34.87 | 35.21 | 2,034,324 | +0.28(+0.79%) |
Feb 11, 2013 | 34.74 | 35.09 | 34.66 | 34.93 | 1,834,608 | +0.10(+0.28%) |
Feb 08, 2013 | 34.55 | 34.94 | 34.55 | 34.84 | 1,606,568 | +0.34(+0.99%) |
Feb 07, 2013 | 34.93 | 34.97 | 34.29 | 34.49 | 4,043,060 | -0.51(-1.45%) |
Feb 06, 2013 | 34.38 | 35.24 | 34.33 | 35.00 | 3,942,597 | +0.63(+1.82%) |
Feb 04, 2013 | 34.65 | 34.78 | 34.31 | 34.37 | 2,828,200 | -0.64(-1.83%) |