Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.48 | 34.37 | 33.44 | 34.26 | 23,299,100 | +0.62(+1.83%) |
Apr 29, 2013 | 33.67 | 33.81 | 33.41 | 33.64 | 15,453,311 | +0.27(+0.82%) |
Apr 26, 2013 | 33.70 | 33.89 | 33.29 | 33.37 | 16,462,051 | -0.52(-1.54%) |
Apr 25, 2013 | 33.62 | 34.02 | 33.57 | 33.89 | 19,041,144 | +0.17(+0.50%) |
Apr 24, 2013 | 33.58 | 33.84 | 33.55 | 33.72 | 13,898,575 | +0.33(+0.99%) |
Apr 23, 2013 | 33.16 | 33.64 | 33.05 | 33.39 | 25,751,244 | +0.40(+1.20%) |
Apr 22, 2013 | 32.94 | 33.05 | 32.67 | 33.00 | 10,191,167 | -0.05(-0.15%) |
Apr 19, 2013 | 32.85 | 33.12 | 32.72 | 33.05 | 23,898,088 | +0.47(+1.45%) |
Apr 18, 2013 | 32.60 | 32.80 | 32.26 | 32.57 | 29,933,308 | -0.04(-0.13%) |
Apr 17, 2013 | 33.06 | 33.11 | 32.38 | 32.62 | 27,227,106 | -0.75(-2.23%) |
Apr 16, 2013 | 33.14 | 33.46 | 32.94 | 33.36 | 22,486,266 | +0.50(+1.51%) |
Apr 15, 2013 | 33.52 | 33.61 | 32.82 | 32.87 | 36,529,628 | -1.29(-3.76%) |
Apr 12, 2013 | 34.15 | 34.46 | 33.66 | 34.15 | 20,702,062 | -0.14(-0.40%) |
Apr 11, 2013 | 34.57 | 34.59 | 34.09 | 34.29 | 23,916,294 | -0.32(-0.92%) |
Apr 10, 2013 | 34.54 | 35.03 | 34.52 | 34.61 | 22,917,596 | +0.35(+1.03%) |
Apr 09, 2013 | 33.88 | 34.41 | 33.72 | 34.25 | 22,570,648 | +0.66(+1.98%) |
Apr 08, 2013 | 33.39 | 33.67 | 33.26 | 33.59 | 18,277,096 | -0.02(-0.07%) |
Apr 05, 2013 | 32.84 | 33.73 | 32.67 | 33.61 | 23,872,344 | +0.55(+1.65%) |
Apr 04, 2013 | 33.31 | 33.40 | 32.96 | 33.06 | 20,541,906 | -0.07(-0.23%) |
Apr 03, 2013 | 33.10 | 33.30 | 32.99 | 33.14 | 21,295,114 | -0.15(-0.45%) |
Apr 02, 2013 | 33.67 | 33.67 | 33.19 | 33.29 | 17,119,886 | -0.24(-0.70%) |
Apr 01, 2013 | 33.77 | 33.85 | 33.49 | 33.52 | 12,900,166 | -0.32(-0.94%) |
Mar 28, 2013 | 33.84 | 33.89 | 33.54 | 33.84 | 15,884,713 | +0.16(+0.46%) |
Mar 27, 2013 | 33.15 | 33.81 | 33.02 | 33.69 | 24,110,628 | +0.32(+0.97%) |
Mar 26, 2013 | 33.29 | 33.62 | 33.25 | 33.36 | 19,344,822 | +0.20(+0.60%) |
Mar 25, 2013 | 33.27 | 33.56 | 33.02 | 33.16 | 25,583,322 | -0.19(-0.58%) |
Mar 22, 2013 | 33.46 | 33.52 | 33.21 | 33.36 | 17,772,144 | -0.09(-0.28%) |
Mar 21, 2013 | 33.83 | 33.89 | 33.39 | 33.45 | 21,771,218 | -0.55(-1.63%) |
Mar 20, 2013 | 34.20 | 34.25 | 33.95 | 34.00 | 15,770,442 | -0.20(-0.58%) |
Mar 19, 2013 | 34.49 | 34.55 | 33.95 | 34.20 | 27,006,000 | -0.16(-0.47%) |
Mar 18, 2013 | 34.18 | 34.61 | 34.12 | 34.36 | 15,357,484 | -0.25(-0.74%) |
Mar 15, 2013 | 34.94 | 34.98 | 34.57 | 34.62 | 23,653,526 | -0.18(-0.52%) |
Mar 14, 2013 | 34.98 | 35.13 | 34.59 | 34.80 | 18,654,594 | -0.17(-0.48%) |
Mar 13, 2013 | 35.44 | 35.47 | 34.84 | 34.97 | 22,265,326 | -0.47(-1.31%) |
Mar 12, 2013 | 35.69 | 35.78 | 35.28 | 35.43 | 13,143,834 | -0.14(-0.38%) |
Mar 11, 2013 | 35.60 | 35.69 | 35.32 | 35.57 | 18,542,698 | -0.24(-0.68%) |
Mar 08, 2013 | 35.59 | 35.87 | 35.48 | 35.81 | 24,175,262 | +0.22(+0.63%) |
Mar 07, 2013 | 35.41 | 35.88 | 35.38 | 35.59 | 38,854,332 | +0.53(+1.51%) |
Mar 06, 2013 | 34.58 | 35.22 | 34.49 | 35.06 | 25,898,972 | +0.83(+2.43%) |
Mar 05, 2013 | 34.34 | 34.63 | 34.09 | 34.23 | 24,474,860 | +0.20(+0.58%) |
Mar 04, 2013 | 33.98 | 34.18 | 33.79 | 34.03 | 20,413,238 | -0.26(-0.76%) |
Mar 01, 2013 | 33.93 | 34.31 | 33.84 | 34.29 | 16,348,303 | +0.04(+0.13%) |
Feb 28, 2013 | 34.24 | 34.50 | 34.18 | 34.25 | 15,922,992 | +0.06(+0.18%) |
Feb 27, 2013 | 33.79 | 34.23 | 33.76 | 34.18 | 15,815,075 | +0.23(+0.68%) |
Feb 26, 2013 | 33.75 | 34.03 | 33.38 | 33.95 | 21,235,450 | +0.29(+0.85%) |
Feb 25, 2013 | 34.15 | 34.27 | 33.57 | 33.67 | 25,086,040 | -0.39(-1.13%) |
Feb 22, 2013 | 34.09 | 34.10 | 33.79 | 34.05 | 24,749,070 | +0.35(+1.05%) |
Feb 21, 2013 | 34.09 | 34.09 | 33.54 | 33.70 | 46,098,272 | -0.52(-1.52%) |
Feb 20, 2013 | 34.92 | 34.96 | 34.16 | 34.22 | 24,312,988 | -0.76(-2.18%) |
Feb 19, 2013 | 35.12 | 35.19 | 34.89 | 34.98 | 14,743,367 | +0.09(+0.27%) |
Feb 15, 2013 | 34.95 | 35.05 | 34.78 | 34.89 | 20,870,566 | +0.01(+0.04%) |
Feb 14, 2013 | 34.78 | 34.95 | 34.70 | 34.88 | 13,756,599 | -0.16(-0.46%) |
Feb 13, 2013 | 34.92 | 35.12 | 34.88 | 35.04 | 23,589,878 | +0.32(+0.91%) |
Feb 12, 2013 | 34.69 | 34.90 | 34.51 | 34.72 | 7,311,703 | +0.04(+0.13%) |
Feb 11, 2013 | 34.84 | 34.85 | 34.49 | 34.68 | 10,672,791 | -0.07(-0.20%) |
Feb 08, 2013 | 34.84 | 34.89 | 34.57 | 34.75 | 11,731,562 | -0.02(-0.07%) |
Feb 07, 2013 | 35.21 | 35.27 | 34.54 | 34.77 | 21,597,996 | -0.08(-0.23%) |
Feb 06, 2013 | 34.75 | 34.87 | 34.57 | 34.85 | 21,937,306 | -0.12(-0.34%) |
Feb 04, 2013 | 35.10 | 35.12 | 34.85 | 34.97 | 17,030,478 | -0.48(-1.37%) |