Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.15 | 33.34 | 33.12 | 33.26 | 1,069,279 | +0.02(+0.05%) |
Apr 29, 2013 | 33.09 | 33.34 | 33.08 | 33.24 | 890,868 | +0.13(+0.38%) |
Apr 26, 2013 | 33.08 | 33.23 | 32.97 | 33.12 | 547,568 | +0.05(+0.14%) |
Apr 25, 2013 | 33.10 | 33.26 | 32.98 | 33.07 | 404,564 | +0.05(+0.17%) |
Apr 24, 2013 | 33.08 | 33.15 | 32.91 | 33.01 | 455,245 | -0.02(-0.05%) |
Apr 23, 2013 | 33.17 | 33.26 | 32.85 | 33.03 | 593,796 | +0.09(+0.26%) |
Apr 22, 2013 | 32.86 | 33.05 | 32.65 | 32.94 | 575,967 | +0.08(+0.24%) |
Apr 19, 2013 | 32.75 | 32.92 | 32.44 | 32.86 | 720,341 | +0.13(+0.38%) |
Apr 18, 2013 | 32.86 | 32.86 | 32.61 | 32.74 | 1,064,537 | +0.02(+0.07%) |
Apr 17, 2013 | 32.88 | 32.96 | 32.65 | 32.72 | 1,326,226 | -0.27(-0.81%) |
Apr 16, 2013 | 33.00 | 33.15 | 32.90 | 32.98 | 986,373 | +0.20(+0.62%) |
Apr 15, 2013 | 32.99 | 33.23 | 32.77 | 32.78 | 1,370,099 | -0.33(-0.99%) |
Apr 12, 2013 | 33.16 | 33.24 | 32.89 | 33.11 | 1,172,955 | -0.10(-0.31%) |
Apr 11, 2013 | 32.58 | 33.44 | 32.58 | 33.21 | 1,538,689 | +0.67(+2.05%) |
Apr 10, 2013 | 32.43 | 32.58 | 32.29 | 32.54 | 734,263 | +0.19(+0.58%) |
Apr 09, 2013 | 32.45 | 32.52 | 32.24 | 32.36 | 879,086 | -0.06(-0.19%) |
Apr 08, 2013 | 32.04 | 32.46 | 32.04 | 32.42 | 1,017,438 | +0.34(+1.05%) |
Apr 05, 2013 | 31.92 | 32.14 | 31.74 | 32.08 | 595,783 | -0.12(-0.36%) |
Apr 04, 2013 | 32.23 | 32.54 | 32.09 | 32.20 | 720,927 | +0.07(+0.22%) |
Apr 03, 2013 | 32.40 | 32.49 | 32.00 | 32.13 | 1,302,109 | -0.27(-0.82%) |
Apr 02, 2013 | 32.48 | 32.56 | 32.25 | 32.39 | 940,812 | +0.09(+0.29%) |
Apr 01, 2013 | 32.31 | 32.45 | 32.10 | 32.30 | 609,130 | -0.06(-0.19%) |
Mar 28, 2013 | 32.08 | 32.36 | 32.05 | 32.36 | 1,651,475 | +0.28(+0.88%) |
Mar 27, 2013 | 31.82 | 32.09 | 31.73 | 32.08 | 1,719,077 | +0.18(+0.56%) |
Mar 26, 2013 | 31.84 | 31.94 | 31.73 | 31.90 | 1,577,959 | +0.21(+0.67%) |
Mar 25, 2013 | 31.73 | 31.86 | 31.54 | 31.69 | 1,168,303 | -0.04(-0.12%) |
Mar 22, 2013 | 31.52 | 31.73 | 31.47 | 31.73 | 664,929 | +0.21(+0.67%) |
Mar 21, 2013 | 31.42 | 31.63 | 31.41 | 31.52 | 1,104,617 | -0.05(-0.15%) |
Mar 20, 2013 | 31.34 | 31.60 | 31.20 | 31.56 | 850,904 | +0.31(+0.98%) |
Mar 19, 2013 | 31.08 | 31.27 | 30.89 | 31.26 | 973,999 | +0.24(+0.78%) |
Mar 18, 2013 | 30.80 | 31.10 | 30.71 | 31.02 | 947,766 | -0.04(-0.13%) |
Mar 15, 2013 | 30.95 | 31.07 | 30.87 | 31.06 | 1,224,706 | +0.09(+0.30%) |
Mar 14, 2013 | 30.69 | 31.06 | 30.69 | 30.96 | 670,636 | +0.27(+0.89%) |
Mar 13, 2013 | 30.42 | 30.76 | 30.29 | 30.69 | 577,893 | +0.34(+1.11%) |
Mar 12, 2013 | 30.43 | 30.47 | 30.26 | 30.35 | 528,894 | -0.11(-0.36%) |
Mar 11, 2013 | 30.33 | 30.48 | 30.28 | 30.46 | 345,907 | +0.09(+0.31%) |
Mar 08, 2013 | 30.26 | 30.44 | 30.16 | 30.37 | 1,160,924 | +0.27(+0.89%) |
Mar 07, 2013 | 30.14 | 30.22 | 29.99 | 30.10 | 573,382 | +0.02(+0.08%) |
Mar 06, 2013 | 30.41 | 30.51 | 30.00 | 30.08 | 700,269 | -0.31(-1.03%) |
Mar 05, 2013 | 30.08 | 30.41 | 30.08 | 30.39 | 543,677 | +0.36(+1.20%) |
Mar 04, 2013 | 29.95 | 30.08 | 29.79 | 30.03 | 497,481 | +0.05(+0.18%) |
Mar 01, 2013 | 30.02 | 30.06 | 29.73 | 29.97 | 994,837 | -0.17(-0.57%) |
Feb 28, 2013 | 30.09 | 30.42 | 30.01 | 30.15 | 808,683 | +0.13(+0.42%) |
Feb 27, 2013 | 29.74 | 30.05 | 29.66 | 30.02 | 597,788 | +0.22(+0.73%) |
Feb 26, 2013 | 29.69 | 29.85 | 29.52 | 29.80 | 619,077 | +0.29(+1.00%) |
Feb 25, 2013 | 30.13 | 30.22 | 29.51 | 29.51 | 676,604 | -0.56(-1.86%) |
Feb 22, 2013 | 29.97 | 30.14 | 29.93 | 30.07 | 867,275 | +0.22(+0.73%) |
Feb 21, 2013 | 29.94 | 30.03 | 29.78 | 29.85 | 774,004 | -0.16(-0.54%) |
Feb 20, 2013 | 30.16 | 30.28 | 30.00 | 30.01 | 629,706 | -0.15(-0.49%) |
Feb 19, 2013 | 30.14 | 30.22 | 29.95 | 30.16 | 1,424,482 | -0.02(-0.05%) |
Feb 15, 2013 | 30.12 | 30.20 | 29.94 | 30.18 | 747,698 | +0.04(+0.13%) |
Feb 14, 2013 | 29.83 | 30.22 | 29.83 | 30.14 | 927,113 | +0.22(+0.73%) |
Feb 13, 2013 | 29.49 | 30.00 | 29.42 | 29.92 | 1,097,351 | +0.56(+1.90%) |
Feb 12, 2013 | 29.42 | 29.50 | 29.32 | 29.36 | 971,973 | -0.05(-0.16%) |
Feb 11, 2013 | 29.41 | 29.50 | 29.26 | 29.41 | 644,890 | -0.07(-0.24%) |
Feb 08, 2013 | 29.50 | 29.56 | 29.37 | 29.48 | 511,875 | -0.03(-0.11%) |
Feb 07, 2013 | 29.57 | 29.69 | 29.37 | 29.51 | 660,311 | -0.10(-0.34%) |
Feb 06, 2013 | 29.44 | 29.61 | 29.36 | 29.61 | 804,671 | +0.34(+1.17%) |
Feb 04, 2013 | 29.00 | 29.31 | 28.96 | 29.27 | 2,231,749 | +0.24(+0.83%) |