Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.78 | 31.44 | 30.25 | 31.41 | 8,585,607 | +1.77(+5.97%) |
Apr 29, 2013 | 29.63 | 29.82 | 29.33 | 29.64 | 2,118,695 | +0.36(+1.23%) |
Apr 26, 2013 | 29.43 | 29.59 | 29.20 | 29.28 | 3,245,537 | -0.31(-1.05%) |
Apr 25, 2013 | 29.75 | 29.75 | 29.30 | 29.59 | 3,432,241 | -0.01(-0.03%) |
Apr 24, 2013 | 28.85 | 29.60 | 28.85 | 29.60 | 3,114,476 | +0.74(+2.56%) |
Apr 23, 2013 | 28.60 | 28.91 | 28.47 | 28.86 | 4,391,430 | +0.26(+0.91%) |
Apr 22, 2013 | 28.28 | 28.65 | 28.05 | 28.60 | 2,568,162 | +0.47(+1.67%) |
Apr 19, 2013 | 28.22 | 28.35 | 27.81 | 28.13 | 3,230,585 | -0.20(-0.71%) |
Apr 18, 2013 | 28.27 | 28.53 | 27.75 | 28.33 | 3,860,806 | +0.35(+1.25%) |
Apr 17, 2013 | 28.05 | 28.26 | 27.65 | 27.98 | 4,343,685 | -0.43(-1.51%) |
Apr 16, 2013 | 27.88 | 28.46 | 27.55 | 28.41 | 4,131,420 | +0.91(+3.31%) |
Apr 15, 2013 | 28.41 | 28.52 | 27.50 | 27.50 | 4,975,797 | -1.32(-4.58%) |
Apr 12, 2013 | 29.25 | 29.36 | 28.72 | 28.82 | 3,578,138 | -0.86(-2.90%) |
Apr 11, 2013 | 30.15 | 30.15 | 29.66 | 29.68 | 2,502,716 | -0.44(-1.46%) |
Apr 10, 2013 | 29.93 | 30.18 | 29.75 | 30.12 | 2,593,211 | +0.28(+0.94%) |
Apr 09, 2013 | 29.09 | 29.90 | 29.03 | 29.84 | 3,866,538 | +0.90(+3.11%) |
Apr 08, 2013 | 29.25 | 29.33 | 28.79 | 28.94 | 3,973,803 | -0.32(-1.09%) |
Apr 05, 2013 | 28.91 | 29.39 | 28.80 | 29.26 | 4,533,631 | -0.02(-0.07%) |
Apr 04, 2013 | 30.00 | 30.00 | 29.19 | 29.28 | 5,480,900 | -0.89(-2.95%) |
Apr 03, 2013 | 31.10 | 31.17 | 30.10 | 30.17 | 3,693,851 | -1.03(-3.30%) |
Apr 02, 2013 | 30.75 | 31.24 | 30.75 | 31.20 | 3,021,947 | +0.37(+1.20%) |
Apr 01, 2013 | 30.51 | 30.87 | 30.44 | 30.83 | 2,723,050 | +0.39(+1.28%) |
Mar 28, 2013 | 30.44 | 30.44 | 30.44 | 0 | +0.04(+0.13%) | |
Mar 27, 2013 | 30.62 | 30.63 | 30.31 | 30.40 | 2,728,551 | -0.33(-1.07%) |
Mar 26, 2013 | 30.85 | 30.93 | 30.64 | 30.73 | 3,366,710 | +0.00(+0.00%) |
Mar 25, 2013 | 31.17 | 31.18 | 30.66 | 30.73 | 2,694,114 | -0.24(-0.77%) |
Mar 22, 2013 | 31.00 | 31.18 | 30.84 | 30.97 | 2,129,696 | +0.06(+0.19%) |
Mar 21, 2013 | 31.04 | 31.30 | 30.91 | 30.91 | 3,646,482 | -0.13(-0.42%) |
Mar 20, 2013 | 31.19 | 31.26 | 30.98 | 31.04 | 2,878,718 | +0.03(+0.10%) |
Mar 19, 2013 | 31.08 | 31.19 | 30.84 | 31.01 | 3,413,884 | -0.07(-0.23%) |
Mar 18, 2013 | 31.38 | 31.38 | 30.97 | 31.08 | 3,430,017 | -0.59(-1.86%) |
Mar 15, 2013 | 31.52 | 31.99 | 31.47 | 31.67 | 6,355,865 | +0.16(+0.51%) |
Mar 14, 2013 | 31.20 | 31.65 | 31.14 | 31.51 | 3,985,489 | +0.37(+1.19%) |
Mar 13, 2013 | 31.67 | 31.67 | 31.14 | 31.14 | 2,898,295 | -0.50(-1.58%) |
Mar 12, 2013 | 31.65 | 31.95 | 31.48 | 31.64 | 4,381,643 | +0.06(+0.19%) |
Mar 11, 2013 | 31.45 | 31.67 | 31.23 | 31.58 | 2,004,318 | +0.13(+0.41%) |
Mar 08, 2013 | 31.55 | 31.72 | 31.20 | 31.45 | 4,321,041 | +0.00(+0.00%) |
Mar 07, 2013 | 31.55 | 31.82 | 31.43 | 31.45 | 3,397,503 | +0.17(+0.54%) |
Mar 06, 2013 | 31.04 | 31.40 | 30.97 | 31.28 | 2,155,291 | +0.43(+1.39%) |
Mar 05, 2013 | 30.93 | 31.26 | 30.78 | 30.85 | 3,022,352 | +0.24(+0.78%) |
Mar 04, 2013 | 30.99 | 31.14 | 30.61 | 30.61 | 2,899,487 | -0.29(-0.94%) |
Mar 01, 2013 | 31.17 | 31.23 | 30.81 | 30.90 | 4,629,045 | -0.35(-1.12%) |
Feb 28, 2013 | 31.02 | 31.32 | 30.96 | 31.25 | 3,443,329 | +0.20(+0.64%) |
Feb 27, 2013 | 30.82 | 31.39 | 30.70 | 31.05 | 3,720,690 | +0.13(+0.42%) |
Feb 26, 2013 | 31.41 | 31.44 | 30.70 | 30.92 | 4,620,150 | -1.03(-3.22%) |
Feb 22, 2013 | 31.66 | 31.98 | 31.57 | 31.95 | 2,133,560 | +0.43(+1.36%) |
Feb 21, 2013 | 31.86 | 31.86 | 31.26 | 31.52 | 3,248,985 | -0.49(-1.53%) |
Feb 20, 2013 | 32.02 | 32.31 | 31.84 | 32.01 | 3,959,802 | -0.16(-0.50%) |
Feb 19, 2013 | 32.02 | 32.30 | 31.88 | 32.17 | 3,306,455 | +0.42(+1.32%) |
Feb 15, 2013 | 31.75 | 31.75 | 31.75 | 0 | -0.44(-1.37%) | |
Feb 14, 2013 | 32.88 | 32.88 | 32.12 | 32.19 | 2,433,993 | -0.56(-1.71%) |
Feb 13, 2013 | 32.68 | 32.75 | 32.37 | 32.75 | 1,690,760 | +0.13(+0.40%) |
Feb 12, 2013 | 32.39 | 32.75 | 32.26 | 32.62 | 3,129,144 | +0.27(+0.83%) |
Feb 11, 2013 | 32.20 | 32.63 | 32.05 | 32.35 | 3,494,665 | +0.05(+0.15%) |
Feb 08, 2013 | 32.40 | 32.58 | 32.17 | 32.30 | 2,586,409 | +0.07(+0.22%) |
Feb 07, 2013 | 32.53 | 32.73 | 31.80 | 32.23 | 6,492,471 | -0.30(-0.92%) |
Feb 06, 2013 | 33.00 | 33.39 | 32.23 | 32.53 | 11,017,905 | -1.63(-4.77%) |
Feb 04, 2013 | 34.20 | 34.33 | 34.01 | 34.16 | 1,557,046 | -0.26(-0.76%) |