Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.24 | 28.31 | 27.97 | 28.10 | 4,007,862 | -0.25(-0.89%) |
Apr 29, 2013 | 28.13 | 28.47 | 27.95 | 28.35 | 3,921,425 | +0.29(+1.04%) |
Apr 26, 2013 | 28.31 | 28.18 | 27.95 | 28.06 | 5,302,388 | -0.12(-0.43%) |
Apr 25, 2013 | 27.89 | 28.39 | 27.74 | 28.18 | 7,692,254 | +1.05(+3.87%) |
Apr 24, 2013 | 27.43 | 27.62 | 27.08 | 27.13 | 4,914,894 | -0.17(-0.63%) |
Apr 23, 2013 | 27.20 | 27.40 | 27.00 | 27.30 | 6,007,826 | +0.30(+1.12%) |
Apr 22, 2013 | 27.17 | 27.28 | 26.82 | 27.00 | 5,939,074 | -0.19(-0.69%) |
Apr 19, 2013 | 27.34 | 27.43 | 27.08 | 27.19 | 5,488,069 | +0.10(+0.36%) |
Apr 18, 2013 | 27.55 | 27.59 | 27.04 | 27.09 | 6,366,444 | +0.03(+0.12%) |
Apr 17, 2013 | 27.24 | 27.25 | 26.83 | 27.06 | 6,563,871 | -0.07(-0.24%) |
Apr 16, 2013 | 27.42 | 27.43 | 27.10 | 27.12 | 5,761,267 | +0.11(+0.42%) |
Apr 15, 2013 | 27.59 | 27.69 | 27.01 | 27.01 | 5,104,371 | -0.78(-2.81%) |
Apr 12, 2013 | 27.61 | 27.82 | 27.52 | 27.79 | 3,285,215 | +0.01(+0.03%) |
Apr 11, 2013 | 27.79 | 27.87 | 27.70 | 27.78 | 4,141,250 | +0.03(+0.12%) |
Apr 10, 2013 | 27.70 | 27.87 | 27.62 | 27.75 | 3,515,657 | +0.12(+0.44%) |
Apr 09, 2013 | 27.55 | 27.65 | 27.37 | 27.63 | 3,675,687 | +0.15(+0.56%) |
Apr 08, 2013 | 27.23 | 27.48 | 27.17 | 27.48 | 3,603,903 | +0.15(+0.57%) |
Apr 05, 2013 | 26.61 | 27.39 | 26.59 | 27.32 | 6,426,137 | +0.37(+1.36%) |
Apr 04, 2013 | 26.91 | 27.04 | 26.60 | 26.95 | 11,256,642 | -0.43(-1.58%) |
Apr 03, 2013 | 27.67 | 27.86 | 26.96 | 27.39 | 11,130,241 | -0.48(-1.72%) |
Apr 02, 2013 | 27.77 | 28.00 | 27.65 | 27.87 | 3,657,739 | +0.21(+0.77%) |
Apr 01, 2013 | 27.97 | 28.01 | 27.56 | 27.65 | 3,653,148 | -0.28(-0.99%) |
Mar 28, 2013 | 27.60 | 28.01 | 27.56 | 27.93 | 6,475,907 | +0.55(+1.99%) |
Mar 27, 2013 | 27.21 | 27.44 | 27.14 | 27.39 | 4,923,082 | -0.11(-0.41%) |
Mar 26, 2013 | 27.27 | 27.61 | 27.15 | 27.50 | 5,064,141 | +0.11(+0.39%) |
Mar 25, 2013 | 27.69 | 27.84 | 27.16 | 27.39 | 7,470,484 | -0.33(-1.18%) |
Mar 22, 2013 | 27.25 | 27.82 | 27.25 | 27.72 | 8,653,182 | +0.33(+1.22%) |
Mar 21, 2013 | 27.02 | 27.59 | 26.94 | 27.39 | 8,048,922 | -0.01(-0.03%) |
Mar 20, 2013 | 27.32 | 27.51 | 27.20 | 27.39 | 5,020,821 | +0.35(+1.29%) |
Mar 19, 2013 | 27.48 | 27.55 | 26.95 | 27.04 | 10,940,764 | -0.58(-2.09%) |
Mar 18, 2013 | 27.65 | 28.09 | 27.49 | 27.62 | 11,524,742 | -0.84(-2.95%) |
Mar 15, 2013 | 27.72 | 28.71 | 27.31 | 28.46 | 22,935,206 | -0.64(-2.18%) |
Mar 14, 2013 | 28.70 | 29.44 | 28.51 | 29.10 | 15,576,162 | +0.02(+0.06%) |
Mar 13, 2013 | 28.67 | 29.13 | 28.55 | 29.08 | 4,533,181 | +0.30(+1.05%) |
Mar 12, 2013 | 28.98 | 29.02 | 28.71 | 28.78 | 3,978,428 | -0.24(-0.84%) |
Mar 11, 2013 | 28.89 | 29.26 | 28.80 | 29.02 | 5,708,113 | -0.02(-0.08%) |
Mar 08, 2013 | 29.48 | 29.63 | 28.92 | 29.05 | 6,954,413 | -0.46(-1.57%) |
Mar 07, 2013 | 29.37 | 29.70 | 29.36 | 29.51 | 3,401,536 | +0.08(+0.28%) |
Mar 06, 2013 | 29.52 | 29.64 | 29.38 | 29.43 | 3,512,489 | -0.05(-0.17%) |
Mar 05, 2013 | 29.56 | 29.77 | 29.40 | 29.48 | 5,187,414 | +0.05(+0.17%) |
Mar 04, 2013 | 29.20 | 29.48 | 29.09 | 29.43 | 4,326,939 | +0.24(+0.81%) |
Mar 01, 2013 | 28.98 | 29.39 | 28.85 | 29.19 | 4,520,303 | +0.07(+0.22%) |
Feb 28, 2013 | 29.10 | 29.44 | 29.07 | 29.13 | 6,505,085 | +0.18(+0.62%) |
Feb 27, 2013 | 28.41 | 28.97 | 28.41 | 28.95 | 6,491,087 | +0.75(+2.66%) |
Feb 26, 2013 | 28.29 | 28.41 | 27.99 | 28.20 | 5,936,939 | +0.16(+0.58%) |
Feb 25, 2013 | 28.47 | 28.66 | 28.04 | 28.04 | 8,528,868 | -0.46(-1.60%) |
Feb 22, 2013 | 28.82 | 28.88 | 28.35 | 28.49 | 7,707,193 | -0.30(-1.05%) |
Feb 21, 2013 | 28.65 | 28.95 | 28.40 | 28.79 | 7,808,481 | -0.06(-0.20%) |
Feb 20, 2013 | 29.57 | 29.64 | 28.85 | 28.85 | 9,119,000 | -0.68(-2.29%) |
Feb 19, 2013 | 29.64 | 29.75 | 29.12 | 29.53 | 12,113,959 | -0.33(-1.11%) |
Feb 15, 2013 | 30.09 | 30.33 | 29.79 | 29.86 | 7,342,723 | -0.35(-1.15%) |
Feb 14, 2013 | 29.95 | 30.34 | 29.76 | 30.21 | 12,259,418 | -0.09(-0.29%) |
Feb 13, 2013 | 31.25 | 31.34 | 29.90 | 30.30 | 9,836,224 | -1.26(-4.00%) |
Feb 12, 2013 | 31.48 | 31.69 | 31.41 | 31.56 | 3,856,710 | +0.24(+0.77%) |
Feb 11, 2013 | 31.37 | 31.44 | 31.19 | 31.31 | 5,196,109 | -0.23(-0.74%) |
Feb 08, 2013 | 31.63 | 31.69 | 31.40 | 31.55 | 5,086,025 | +0.02(+0.08%) |
Feb 07, 2013 | 31.53 | 31.56 | 31.16 | 31.52 | 5,159,342 | +0.15(+0.46%) |
Feb 06, 2013 | 31.34 | 31.46 | 31.14 | 31.38 | 5,523,568 | +0.25(+0.81%) |
Feb 04, 2013 | 31.73 | 32.04 | 30.98 | 31.13 | 8,885,878 | -0.53(-1.69%) |