Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.40 | 34.29 | 33.36 | 34.18 | 23,353,282 | +0.61(+1.83%) |
Apr 29, 2013 | 33.60 | 33.73 | 33.34 | 33.56 | 15,489,248 | +0.27(+0.82%) |
Apr 26, 2013 | 33.63 | 33.81 | 33.21 | 33.29 | 16,500,333 | -0.52(-1.54%) |
Apr 25, 2013 | 33.54 | 33.94 | 33.49 | 33.81 | 19,085,424 | +0.17(+0.50%) |
Apr 24, 2013 | 33.50 | 33.76 | 33.47 | 33.65 | 13,930,896 | +0.33(+0.99%) |
Apr 23, 2013 | 33.09 | 33.56 | 32.98 | 33.32 | 25,811,128 | +0.40(+1.20%) |
Apr 22, 2013 | 32.86 | 32.97 | 32.59 | 32.92 | 10,214,866 | -0.05(-0.15%) |
Apr 19, 2013 | 32.78 | 33.04 | 32.65 | 32.97 | 23,953,662 | +0.47(+1.45%) |
Apr 18, 2013 | 32.52 | 32.72 | 32.19 | 32.50 | 30,002,918 | -0.04(-0.13%) |
Apr 17, 2013 | 32.98 | 33.04 | 32.30 | 32.54 | 27,290,422 | -0.74(-2.23%) |
Apr 16, 2013 | 33.06 | 33.38 | 32.86 | 33.29 | 22,538,558 | +0.50(+1.51%) |
Apr 15, 2013 | 33.45 | 33.53 | 32.75 | 32.79 | 36,614,580 | -1.28(-3.77%) |
Apr 12, 2013 | 34.07 | 34.38 | 33.58 | 34.07 | 20,750,204 | -0.14(-0.40%) |
Apr 11, 2013 | 34.49 | 34.51 | 34.01 | 34.21 | 23,971,912 | -0.32(-0.92%) |
Apr 10, 2013 | 34.46 | 34.95 | 34.44 | 34.53 | 22,970,892 | +0.35(+1.03%) |
Apr 09, 2013 | 33.80 | 34.33 | 33.64 | 34.17 | 22,623,136 | +0.66(+1.98%) |
Apr 08, 2013 | 33.31 | 33.59 | 33.18 | 33.51 | 18,319,600 | -0.02(-0.07%) |
Apr 05, 2013 | 32.76 | 33.65 | 32.60 | 33.53 | 23,927,858 | +0.55(+1.65%) |
Apr 04, 2013 | 33.23 | 33.32 | 32.88 | 32.99 | 20,589,676 | -0.07(-0.23%) |
Apr 03, 2013 | 33.02 | 33.22 | 32.91 | 33.06 | 21,344,636 | -0.15(-0.45%) |
Apr 02, 2013 | 33.60 | 33.60 | 33.11 | 33.21 | 17,159,698 | -0.24(-0.70%) |
Apr 01, 2013 | 33.69 | 33.77 | 33.41 | 33.45 | 12,930,165 | -0.32(-0.94%) |
Mar 28, 2013 | 33.76 | 33.81 | 33.47 | 33.76 | 15,921,652 | +0.15(+0.46%) |
Mar 27, 2013 | 33.07 | 33.73 | 32.94 | 33.61 | 24,166,698 | +0.32(+0.97%) |
Mar 26, 2013 | 33.22 | 33.54 | 33.17 | 33.29 | 19,389,808 | +0.20(+0.60%) |
Mar 25, 2013 | 33.19 | 33.48 | 32.95 | 33.09 | 25,642,816 | -0.19(-0.58%) |
Mar 22, 2013 | 33.38 | 33.45 | 33.14 | 33.28 | 17,813,474 | -0.09(-0.28%) |
Mar 21, 2013 | 33.75 | 33.81 | 33.32 | 33.37 | 21,821,846 | -0.55(-1.63%) |
Mar 20, 2013 | 34.12 | 34.17 | 33.87 | 33.92 | 15,807,116 | -0.20(-0.58%) |
Mar 19, 2013 | 34.41 | 34.47 | 33.87 | 34.12 | 27,068,802 | -0.16(-0.47%) |
Mar 18, 2013 | 34.10 | 34.53 | 34.04 | 34.28 | 15,393,198 | -0.25(-0.74%) |
Mar 15, 2013 | 34.86 | 34.90 | 34.49 | 34.54 | 23,708,532 | -0.18(-0.52%) |
Mar 14, 2013 | 34.90 | 35.05 | 34.51 | 34.72 | 18,697,974 | -0.17(-0.48%) |
Mar 13, 2013 | 35.36 | 35.39 | 34.76 | 34.88 | 22,317,104 | -0.46(-1.31%) |
Mar 12, 2013 | 35.60 | 35.70 | 35.20 | 35.35 | 13,174,400 | -0.14(-0.38%) |
Mar 11, 2013 | 35.52 | 35.60 | 35.24 | 35.49 | 18,585,820 | -0.24(-0.68%) |
Mar 08, 2013 | 35.50 | 35.79 | 35.39 | 35.73 | 24,231,482 | +0.22(+0.63%) |
Mar 07, 2013 | 35.32 | 35.80 | 35.29 | 35.50 | 38,944,688 | +0.53(+1.51%) |
Mar 06, 2013 | 34.50 | 35.14 | 34.41 | 34.98 | 25,959,200 | +0.83(+2.43%) |
Mar 05, 2013 | 34.27 | 34.55 | 34.01 | 34.15 | 24,531,776 | +0.20(+0.58%) |
Mar 04, 2013 | 33.90 | 34.10 | 33.71 | 33.95 | 20,460,710 | -0.26(-0.76%) |
Mar 01, 2013 | 33.85 | 34.23 | 33.76 | 34.21 | 16,386,321 | +0.04(+0.13%) |
Feb 28, 2013 | 34.16 | 34.42 | 34.10 | 34.17 | 15,960,021 | +0.06(+0.18%) |
Feb 27, 2013 | 33.71 | 34.15 | 33.69 | 34.10 | 15,851,853 | +0.23(+0.68%) |
Feb 26, 2013 | 33.67 | 33.95 | 33.30 | 33.87 | 21,284,834 | +0.28(+0.85%) |
Feb 25, 2013 | 34.07 | 34.19 | 33.49 | 33.59 | 25,144,376 | -0.38(-1.13%) |
Feb 22, 2013 | 34.01 | 34.02 | 33.71 | 33.97 | 24,806,624 | +0.35(+1.05%) |
Feb 21, 2013 | 34.01 | 34.01 | 33.46 | 33.62 | 46,205,476 | -0.52(-1.52%) |
Feb 20, 2013 | 34.84 | 34.88 | 34.09 | 34.14 | 24,369,528 | -0.76(-2.18%) |
Feb 19, 2013 | 35.04 | 35.11 | 34.81 | 34.90 | 14,777,653 | +0.09(+0.27%) |
Feb 15, 2013 | 34.87 | 34.97 | 34.70 | 34.81 | 20,919,100 | +0.01(+0.04%) |
Feb 14, 2013 | 34.70 | 34.87 | 34.62 | 34.80 | 13,788,590 | -0.16(-0.46%) |
Feb 13, 2013 | 34.84 | 35.04 | 34.80 | 34.96 | 23,644,736 | +0.32(+0.91%) |
Feb 12, 2013 | 34.61 | 34.82 | 34.43 | 34.64 | 7,328,707 | +0.04(+0.13%) |
Feb 11, 2013 | 34.76 | 34.77 | 34.41 | 34.60 | 10,697,611 | -0.07(-0.20%) |
Feb 08, 2013 | 34.76 | 34.81 | 34.49 | 34.67 | 11,758,844 | -0.02(-0.07%) |
Feb 07, 2013 | 35.13 | 35.19 | 34.46 | 34.69 | 21,648,222 | -0.08(-0.23%) |
Feb 06, 2013 | 34.67 | 34.79 | 34.49 | 34.77 | 21,988,322 | -0.12(-0.34%) |
Feb 04, 2013 | 35.01 | 35.04 | 34.77 | 34.89 | 17,070,082 | -0.48(-1.37%) |