Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.74 | 33.74 | 33.44 | 33.70 | 9,978,326 | +0.01(+0.02%) |
Apr 29, 2013 | 33.66 | 33.77 | 33.47 | 33.69 | 9,758,568 | +0.17(+0.51%) |
Apr 26, 2013 | 33.58 | 33.64 | 33.52 | 33.52 | 9,639,717 | -0.10(-0.29%) |
Apr 25, 2013 | 33.56 | 33.77 | 33.47 | 33.62 | 12,109,147 | +0.17(+0.51%) |
Apr 24, 2013 | 33.26 | 33.51 | 33.24 | 33.45 | 12,270,172 | +0.34(+1.03%) |
Apr 23, 2013 | 33.01 | 33.16 | 32.79 | 33.11 | 13,713,434 | +0.24(+0.73%) |
Apr 22, 2013 | 32.86 | 32.97 | 32.55 | 32.87 | 17,071,862 | +0.04(+0.11%) |
Apr 19, 2013 | 32.70 | 32.86 | 32.54 | 32.83 | 19,001,360 | +0.16(+0.50%) |
Apr 18, 2013 | 32.93 | 32.93 | 32.54 | 32.67 | 20,567,792 | -0.15(-0.45%) |
Apr 17, 2013 | 33.10 | 33.16 | 32.63 | 32.81 | 19,604,178 | -0.55(-1.66%) |
Apr 16, 2013 | 33.22 | 33.39 | 33.12 | 33.37 | 12,475,554 | +0.45(+1.36%) |
Apr 15, 2013 | 33.73 | 33.77 | 32.90 | 32.92 | 36,760,448 | -1.03(-3.04%) |
Apr 12, 2013 | 34.03 | 34.08 | 33.83 | 33.95 | 9,148,708 | -0.20(-0.57%) |
Apr 11, 2013 | 34.10 | 34.25 | 33.97 | 34.15 | 12,120,915 | +0.09(+0.26%) |
Apr 10, 2013 | 33.77 | 34.09 | 33.64 | 34.06 | 14,255,296 | +0.45(+1.33%) |
Apr 09, 2013 | 33.60 | 33.73 | 33.38 | 33.61 | 13,138,177 | +0.11(+0.32%) |
Apr 08, 2013 | 33.26 | 33.51 | 33.18 | 33.51 | 10,142,305 | +0.20(+0.59%) |
Apr 05, 2013 | 32.94 | 33.34 | 32.88 | 33.31 | 15,802,566 | -0.07(-0.20%) |
Apr 04, 2013 | 33.26 | 33.42 | 33.23 | 33.38 | 15,505,923 | +0.15(+0.44%) |
Apr 03, 2013 | 33.50 | 33.55 | 33.18 | 33.23 | 24,888,100 | -0.20(-0.61%) |
Apr 02, 2013 | 33.65 | 33.69 | 33.37 | 33.43 | 14,409,091 | -0.11(-0.32%) |
Apr 01, 2013 | 33.90 | 33.91 | 33.47 | 33.54 | 19,064,792 | -0.41(-1.22%) |
Mar 28, 2013 | 33.66 | 33.96 | 33.66 | 33.95 | 9,657,151 | +0.24(+0.72%) |
Mar 27, 2013 | 33.55 | 33.73 | 33.38 | 33.71 | 8,199,351 | +0.00(+0.00%) |
Mar 26, 2013 | 33.70 | 33.73 | 33.59 | 33.71 | 10,789,197 | +0.17(+0.51%) |
Mar 25, 2013 | 33.94 | 33.95 | 33.39 | 33.54 | 22,528,296 | -0.30(-0.89%) |
Mar 22, 2013 | 33.84 | 33.85 | 33.59 | 33.84 | 8,550,852 | +0.26(+0.77%) |
Mar 21, 2013 | 33.78 | 34.11 | 33.51 | 33.58 | 8,421,908 | -0.34(-1.01%) |
Mar 20, 2013 | 34.05 | 34.09 | 33.81 | 33.92 | 20,457,562 | +0.04(+0.12%) |
Mar 19, 2013 | 33.95 | 34.06 | 33.65 | 33.88 | 15,234,145 | -0.03(-0.10%) |
Mar 18, 2013 | 33.88 | 34.19 | 33.73 | 33.91 | 8,236,363 | -0.21(-0.62%) |
Mar 15, 2013 | 34.07 | 34.16 | 33.99 | 34.12 | 11,236,928 | +0.03(+0.08%) |
Mar 14, 2013 | 34.00 | 34.13 | 33.97 | 34.10 | 7,250,812 | +0.16(+0.48%) |
Mar 13, 2013 | 33.77 | 33.96 | 33.70 | 33.94 | 8,884,760 | +0.16(+0.48%) |
Mar 12, 2013 | 33.86 | 33.94 | 33.63 | 33.77 | 13,793,908 | -0.19(-0.57%) |
Mar 11, 2013 | 33.82 | 33.98 | 33.75 | 33.97 | 7,558,234 | +0.11(+0.33%) |
Mar 08, 2013 | 33.77 | 33.89 | 33.62 | 33.86 | 9,865,320 | +0.32(+0.94%) |
Mar 07, 2013 | 33.60 | 33.67 | 33.49 | 33.54 | 7,896,480 | +0.02(+0.07%) |
Mar 06, 2013 | 33.73 | 33.73 | 33.46 | 33.52 | 14,039,079 | +0.00(+0.00%) |
Mar 05, 2013 | 33.26 | 33.69 | 33.26 | 33.52 | 15,246,607 | +0.47(+1.42%) |
Mar 04, 2013 | 33.05 | 33.05 | 32.72 | 33.05 | 21,987,342 | -0.06(-0.20%) |
Mar 01, 2013 | 32.96 | 33.23 | 32.76 | 33.11 | 14,260,842 | -0.06(-0.17%) |
Feb 28, 2013 | 33.29 | 33.43 | 33.13 | 33.17 | 13,760,786 | -0.02(-0.07%) |
Feb 27, 2013 | 32.58 | 33.29 | 32.54 | 33.19 | 12,617,050 | +0.62(+1.89%) |
Feb 26, 2013 | 32.47 | 32.64 | 32.36 | 32.58 | 17,545,576 | +0.19(+0.60%) |
Feb 25, 2013 | 33.24 | 33.28 | 32.37 | 32.38 | 13,490,618 | -0.68(-2.06%) |
Feb 22, 2013 | 32.92 | 33.10 | 32.92 | 33.06 | 11,973,883 | +0.26(+0.79%) |
Feb 21, 2013 | 32.92 | 32.97 | 32.66 | 32.80 | 19,248,782 | -0.24(-0.73%) |
Feb 20, 2013 | 33.52 | 33.53 | 33.02 | 33.05 | 13,117,484 | -0.44(-1.31%) |
Feb 19, 2013 | 33.37 | 33.51 | 33.27 | 33.48 | 10,530,474 | +0.24(+0.73%) |
Feb 15, 2013 | 33.27 | 33.33 | 33.13 | 33.24 | 9,893,375 | +0.02(+0.05%) |
Feb 14, 2013 | 33.03 | 33.24 | 32.97 | 33.22 | 11,433,722 | +0.05(+0.15%) |
Feb 13, 2013 | 33.17 | 33.29 | 33.07 | 33.18 | 7,920,711 | +0.18(+0.54%) |
Feb 12, 2013 | 32.92 | 33.05 | 32.91 | 33.00 | 7,139,863 | +0.15(+0.44%) |
Feb 11, 2013 | 32.81 | 32.90 | 32.78 | 32.85 | 9,534,561 | -0.02(-0.07%) |
Feb 08, 2013 | 32.79 | 32.90 | 32.74 | 32.88 | 8,850,876 | +0.13(+0.40%) |
Feb 07, 2013 | 32.84 | 32.87 | 32.50 | 32.75 | 9,890,748 | -0.04(-0.12%) |
Feb 06, 2013 | 32.66 | 32.81 | 32.59 | 32.79 | 13,648,975 | +0.31(+0.95%) |
Feb 04, 2013 | 32.60 | 32.66 | 32.44 | 32.48 | 11,104,471 | -0.28(-0.87%) |