Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.19 | 32.43 | 32.14 | 32.38 | 0 | +0.18(+0.56%) |
Apr 29, 2013 | 32.46 | 32.46 | 31.99 | 32.20 | 1,605,836 | -0.14(-0.43%) |
Apr 26, 2013 | 32.17 | 32.52 | 32.31 | 32.34 | 1,365,125 | +0.02(+0.08%) |
Apr 25, 2013 | 32.43 | 33.35 | 32.28 | 32.31 | 3,556,889 | +1.63(+5.30%) |
Apr 24, 2013 | 30.99 | 31.24 | 30.62 | 30.69 | 1,846,060 | -0.24(-0.76%) |
Apr 23, 2013 | 30.76 | 31.22 | 30.67 | 30.92 | 1,332,441 | +0.15(+0.50%) |
Apr 22, 2013 | 30.95 | 30.95 | 30.49 | 30.77 | 754,026 | +0.06(+0.19%) |
Apr 19, 2013 | 30.56 | 30.95 | 30.56 | 30.71 | 770,477 | +0.15(+0.48%) |
Apr 18, 2013 | 30.88 | 30.88 | 30.43 | 30.56 | 582,290 | -0.25(-0.82%) |
Apr 17, 2013 | 30.87 | 30.90 | 30.36 | 30.82 | 666,998 | -0.21(-0.68%) |
Apr 16, 2013 | 30.79 | 31.14 | 30.59 | 31.03 | 990,086 | +0.39(+1.27%) |
Apr 15, 2013 | 31.12 | 31.21 | 30.53 | 30.64 | 965,696 | -0.54(-1.75%) |
Apr 12, 2013 | 30.73 | 31.24 | 30.72 | 31.18 | 1,247,209 | +0.41(+1.32%) |
Apr 11, 2013 | 30.93 | 31.24 | 30.68 | 30.77 | 733,917 | -0.20(-0.63%) |
Apr 10, 2013 | 30.60 | 31.20 | 30.56 | 30.97 | 813,981 | +0.60(+1.98%) |
Apr 09, 2013 | 30.62 | 30.69 | 30.06 | 30.37 | 1,037,203 | -0.12(-0.40%) |
Apr 08, 2013 | 30.79 | 30.79 | 30.41 | 30.49 | 857,578 | -0.14(-0.45%) |
Apr 05, 2013 | 30.25 | 30.65 | 30.00 | 30.63 | 561,684 | -0.07(-0.24%) |
Apr 04, 2013 | 30.60 | 30.83 | 30.54 | 30.70 | 669,684 | +0.29(+0.96%) |
Apr 03, 2013 | 30.89 | 31.11 | 30.28 | 30.41 | 848,189 | -0.37(-1.19%) |
Apr 02, 2013 | 31.04 | 31.20 | 30.49 | 30.77 | 899,034 | -0.11(-0.37%) |
Apr 01, 2013 | 31.40 | 31.45 | 30.77 | 30.89 | 1,081,823 | -0.50(-1.61%) |
Mar 28, 2013 | 31.00 | 31.47 | 30.99 | 31.39 | 952,599 | +0.29(+0.94%) |
Mar 27, 2013 | 30.66 | 31.14 | 30.59 | 31.10 | 1,073,990 | +0.36(+1.16%) |
Mar 26, 2013 | 30.46 | 30.78 | 30.32 | 30.74 | 890,798 | +0.43(+1.42%) |
Mar 25, 2013 | 30.18 | 30.47 | 30.14 | 30.31 | 1,223,737 | +0.13(+0.43%) |
Mar 22, 2013 | 29.55 | 30.29 | 29.55 | 30.18 | 948,118 | +0.63(+2.12%) |
Mar 21, 2013 | 29.40 | 29.69 | 29.34 | 29.55 | 753,962 | +0.01(+0.03%) |
Mar 20, 2013 | 29.41 | 29.64 | 29.29 | 29.55 | 647,050 | +0.32(+1.08%) |
Mar 19, 2013 | 29.49 | 29.55 | 29.00 | 29.23 | 592,784 | -0.11(-0.36%) |
Mar 18, 2013 | 29.12 | 29.60 | 29.12 | 29.34 | 963,100 | -0.05(-0.17%) |
Mar 15, 2013 | 29.27 | 29.47 | 29.25 | 29.38 | 1,235,766 | -0.01(-0.03%) |
Mar 14, 2013 | 29.25 | 29.46 | 29.17 | 29.39 | 604,459 | +0.22(+0.75%) |
Mar 13, 2013 | 28.82 | 29.19 | 28.73 | 29.17 | 999,236 | +0.44(+1.53%) |
Mar 12, 2013 | 28.94 | 29.07 | 28.64 | 28.73 | 1,265,304 | -0.14(-0.48%) |
Mar 11, 2013 | 28.88 | 28.99 | 28.72 | 28.87 | 889,647 | -0.08(-0.28%) |
Mar 08, 2013 | 29.18 | 29.18 | 28.74 | 28.95 | 1,265,033 | -0.01(-0.03%) |
Mar 07, 2013 | 28.81 | 28.99 | 28.73 | 28.96 | 487,927 | +0.09(+0.31%) |
Mar 06, 2013 | 28.78 | 29.15 | 28.77 | 28.87 | 579,361 | +0.02(+0.06%) |
Mar 05, 2013 | 28.48 | 28.87 | 28.48 | 28.86 | 915,781 | +0.38(+1.34%) |
Mar 04, 2013 | 28.25 | 28.59 | 28.10 | 28.47 | 1,266,550 | +0.53(+1.89%) |
Mar 01, 2013 | 27.86 | 28.01 | 27.54 | 27.95 | 1,208,608 | -0.13(-0.46%) |
Feb 28, 2013 | 28.24 | 28.40 | 28.07 | 28.07 | 892,659 | -0.02(-0.06%) |
Feb 27, 2013 | 27.52 | 28.38 | 27.49 | 28.09 | 1,519,763 | +0.64(+2.33%) |
Feb 26, 2013 | 27.70 | 27.74 | 27.39 | 27.45 | 1,427,749 | -0.06(-0.21%) |
Feb 25, 2013 | 28.07 | 28.19 | 27.50 | 27.51 | 1,243,825 | -0.43(-1.54%) |
Feb 22, 2013 | 27.44 | 28.07 | 27.42 | 27.94 | 1,481,311 | +0.61(+2.22%) |
Feb 21, 2013 | 26.45 | 27.62 | 26.45 | 27.33 | 2,885,888 | +0.51(+1.90%) |
Feb 20, 2013 | 27.05 | 27.36 | 26.80 | 26.82 | 2,199,568 | -0.18(-0.66%) |
Feb 19, 2013 | 26.91 | 27.17 | 26.86 | 27.00 | 1,366,779 | +0.20(+0.76%) |
Feb 15, 2013 | 26.93 | 27.03 | 26.69 | 26.79 | 874,277 | -0.11(-0.39%) |
Feb 14, 2013 | 27.14 | 27.25 | 26.88 | 26.90 | 872,928 | -0.25(-0.93%) |
Feb 13, 2013 | 27.69 | 27.76 | 27.00 | 27.15 | 1,661,766 | -0.59(-2.13%) |
Feb 12, 2013 | 27.72 | 27.82 | 27.36 | 27.74 | 826,181 | +0.06(+0.23%) |
Feb 11, 2013 | 27.86 | 28.05 | 27.55 | 27.68 | 704,466 | -0.20(-0.73%) |
Feb 08, 2013 | 27.86 | 28.05 | 27.73 | 27.88 | 589,392 | +0.00(+0.00%) |
Feb 07, 2013 | 27.87 | 28.04 | 27.65 | 27.88 | 1,041,665 | +0.06(+0.20%) |
Feb 06, 2013 | 27.47 | 27.88 | 27.47 | 27.82 | 910,374 | +0.65(+2.39%) |
Feb 04, 2013 | 27.35 | 27.49 | 27.17 | 27.18 | 641,056 | -0.21(-0.77%) |