Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.16 | 33.34 | 33.12 | 33.26 | 1,069,074 | +0.02(+0.05%) |
Apr 29, 2013 | 33.10 | 33.34 | 33.08 | 33.25 | 890,697 | +0.13(+0.38%) |
Apr 26, 2013 | 33.08 | 33.24 | 32.97 | 33.12 | 547,463 | +0.05(+0.14%) |
Apr 25, 2013 | 33.11 | 33.27 | 32.99 | 33.07 | 404,486 | +0.05(+0.17%) |
Apr 24, 2013 | 33.09 | 33.16 | 32.92 | 33.02 | 455,158 | -0.02(-0.05%) |
Apr 23, 2013 | 33.18 | 33.26 | 32.86 | 33.04 | 593,682 | +0.09(+0.26%) |
Apr 22, 2013 | 32.86 | 33.05 | 32.65 | 32.95 | 575,856 | +0.08(+0.24%) |
Apr 19, 2013 | 32.75 | 32.93 | 32.45 | 32.87 | 720,203 | +0.13(+0.38%) |
Apr 18, 2013 | 32.87 | 32.87 | 32.61 | 32.75 | 1,064,333 | +0.02(+0.07%) |
Apr 17, 2013 | 32.89 | 32.97 | 32.66 | 32.72 | 1,325,972 | -0.27(-0.81%) |
Apr 16, 2013 | 33.00 | 33.16 | 32.91 | 32.99 | 986,184 | +0.20(+0.62%) |
Apr 15, 2013 | 33.00 | 33.24 | 32.78 | 32.78 | 1,369,836 | -0.33(-0.99%) |
Apr 12, 2013 | 33.17 | 33.24 | 32.89 | 33.11 | 1,172,731 | -0.10(-0.31%) |
Apr 11, 2013 | 32.58 | 33.45 | 32.58 | 33.22 | 1,538,394 | +0.67(+2.05%) |
Apr 10, 2013 | 32.44 | 32.58 | 32.29 | 32.55 | 734,122 | +0.19(+0.58%) |
Apr 09, 2013 | 32.46 | 32.53 | 32.25 | 32.36 | 878,918 | -0.06(-0.19%) |
Apr 08, 2013 | 32.05 | 32.46 | 32.05 | 32.42 | 1,017,243 | +0.34(+1.05%) |
Apr 05, 2013 | 31.93 | 32.14 | 31.74 | 32.09 | 595,669 | -0.12(-0.37%) |
Apr 04, 2013 | 32.24 | 32.54 | 32.10 | 32.21 | 720,788 | +0.07(+0.22%) |
Apr 03, 2013 | 32.41 | 32.50 | 32.01 | 32.13 | 1,301,860 | -0.27(-0.82%) |
Apr 02, 2013 | 32.49 | 32.57 | 32.26 | 32.40 | 940,632 | +0.09(+0.29%) |
Apr 01, 2013 | 32.31 | 32.46 | 32.10 | 32.31 | 609,013 | -0.06(-0.19%) |
Mar 28, 2013 | 32.09 | 32.37 | 32.06 | 32.37 | 1,651,159 | +0.28(+0.88%) |
Mar 27, 2013 | 31.83 | 32.10 | 31.73 | 32.09 | 1,718,747 | +0.18(+0.56%) |
Mar 26, 2013 | 31.84 | 31.94 | 31.73 | 31.91 | 1,577,657 | +0.21(+0.67%) |
Mar 25, 2013 | 31.73 | 31.87 | 31.55 | 31.70 | 1,168,079 | -0.04(-0.12%) |
Mar 22, 2013 | 31.52 | 31.73 | 31.48 | 31.73 | 664,802 | +0.21(+0.67%) |
Mar 21, 2013 | 31.42 | 31.64 | 31.41 | 31.52 | 1,104,406 | -0.05(-0.15%) |
Mar 20, 2013 | 31.34 | 31.61 | 31.20 | 31.57 | 850,741 | +0.31(+0.98%) |
Mar 19, 2013 | 31.08 | 31.27 | 30.89 | 31.26 | 973,813 | +0.24(+0.78%) |
Mar 18, 2013 | 30.80 | 31.11 | 30.72 | 31.02 | 947,585 | -0.04(-0.13%) |
Mar 15, 2013 | 30.96 | 31.08 | 30.87 | 31.06 | 1,224,471 | +0.09(+0.30%) |
Mar 14, 2013 | 30.69 | 31.06 | 30.69 | 30.97 | 670,508 | +0.27(+0.89%) |
Mar 13, 2013 | 30.43 | 30.76 | 30.29 | 30.69 | 577,782 | +0.34(+1.11%) |
Mar 12, 2013 | 30.43 | 30.48 | 30.27 | 30.36 | 528,793 | -0.11(-0.36%) |
Mar 11, 2013 | 30.34 | 30.49 | 30.29 | 30.47 | 345,840 | +0.09(+0.31%) |
Mar 08, 2013 | 30.26 | 30.45 | 30.16 | 30.37 | 1,160,701 | +0.27(+0.88%) |
Mar 07, 2013 | 30.14 | 30.22 | 30.00 | 30.11 | 573,272 | +0.02(+0.08%) |
Mar 06, 2013 | 30.42 | 30.51 | 30.00 | 30.08 | 700,134 | -0.31(-1.03%) |
Mar 05, 2013 | 30.08 | 30.42 | 30.08 | 30.40 | 543,572 | +0.36(+1.20%) |
Mar 04, 2013 | 29.96 | 30.09 | 29.79 | 30.03 | 497,386 | +0.05(+0.18%) |
Mar 01, 2013 | 30.03 | 30.07 | 29.74 | 29.98 | 994,647 | -0.17(-0.57%) |
Feb 28, 2013 | 30.10 | 30.43 | 30.02 | 30.15 | 808,528 | +0.13(+0.42%) |
Feb 27, 2013 | 29.75 | 30.06 | 29.67 | 30.03 | 597,674 | +0.22(+0.73%) |
Feb 26, 2013 | 29.69 | 29.86 | 29.53 | 29.81 | 618,958 | +0.30(+1.00%) |
Feb 25, 2013 | 30.14 | 30.22 | 29.51 | 29.51 | 676,475 | -0.56(-1.86%) |
Feb 22, 2013 | 29.97 | 30.14 | 29.93 | 30.07 | 867,109 | +0.22(+0.73%) |
Feb 21, 2013 | 29.94 | 30.03 | 29.79 | 29.86 | 773,855 | -0.16(-0.54%) |
Feb 20, 2013 | 30.17 | 30.28 | 30.01 | 30.02 | 629,585 | -0.15(-0.49%) |
Feb 19, 2013 | 30.14 | 30.23 | 29.96 | 30.17 | 1,424,209 | -0.02(-0.05%) |
Feb 15, 2013 | 30.13 | 30.21 | 29.94 | 30.18 | 747,555 | +0.04(+0.13%) |
Feb 14, 2013 | 29.84 | 30.23 | 29.84 | 30.14 | 926,936 | +0.22(+0.73%) |
Feb 13, 2013 | 29.50 | 30.00 | 29.43 | 29.93 | 1,097,140 | +0.56(+1.90%) |
Feb 12, 2013 | 29.43 | 29.51 | 29.33 | 29.37 | 971,786 | -0.05(-0.16%) |
Feb 11, 2013 | 29.41 | 29.51 | 29.27 | 29.41 | 644,767 | -0.07(-0.24%) |
Feb 08, 2013 | 29.51 | 29.57 | 29.37 | 29.48 | 511,777 | -0.03(-0.11%) |
Feb 07, 2013 | 29.58 | 29.69 | 29.37 | 29.51 | 660,185 | -0.10(-0.34%) |
Feb 06, 2013 | 29.44 | 29.62 | 29.37 | 29.62 | 804,517 | +0.34(+1.17%) |
Feb 04, 2013 | 29.01 | 29.31 | 28.96 | 29.27 | 2,231,321 | +0.24(+0.83%) |