Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.07 | 28.31 | 27.95 | 28.29 | 15,743,632 | +0.24(+0.86%) |
Apr 29, 2013 | 27.79 | 28.12 | 27.72 | 28.05 | 20,882,798 | +0.36(+1.30%) |
Apr 26, 2013 | 27.76 | 27.77 | 27.50 | 27.69 | 14,832,407 | -0.08(-0.30%) |
Apr 25, 2013 | 27.63 | 27.93 | 27.59 | 27.77 | 23,625,686 | +0.43(+1.56%) |
Apr 24, 2013 | 27.03 | 27.46 | 27.01 | 27.34 | 24,754,266 | +0.34(+1.28%) |
Apr 23, 2013 | 26.77 | 27.10 | 26.73 | 27.00 | 19,462,288 | -0.15(-0.55%) |
Apr 22, 2013 | 27.10 | 27.16 | 26.92 | 27.15 | 13,298,402 | +0.13(+0.47%) |
Apr 19, 2013 | 26.95 | 27.13 | 26.86 | 27.02 | 31,263,372 | +0.84(+3.21%) |
Apr 18, 2013 | 26.35 | 26.37 | 26.05 | 26.18 | 14,883,259 | +0.07(+0.29%) |
Apr 17, 2013 | 26.23 | 26.26 | 25.86 | 26.11 | 37,061,820 | -0.55(-2.05%) |
Apr 16, 2013 | 26.62 | 26.68 | 26.44 | 26.65 | 17,100,590 | +0.48(+1.83%) |
Apr 15, 2013 | 26.53 | 26.58 | 26.17 | 26.17 | 30,121,110 | -0.81(-3.00%) |
Apr 12, 2013 | 27.01 | 27.04 | 26.73 | 26.98 | 15,875,296 | -0.20(-0.74%) |
Apr 11, 2013 | 27.23 | 27.32 | 27.12 | 27.19 | 10,680,240 | -0.11(-0.41%) |
Apr 10, 2013 | 27.24 | 27.46 | 27.21 | 27.30 | 15,424,575 | +0.13(+0.50%) |
Apr 09, 2013 | 26.95 | 27.35 | 26.86 | 27.16 | 31,757,014 | +0.46(+1.71%) |
Apr 08, 2013 | 26.63 | 26.81 | 26.47 | 26.71 | 17,224,932 | -0.01(-0.03%) |
Apr 05, 2013 | 26.24 | 26.79 | 26.13 | 26.71 | 38,885,716 | -0.25(-0.92%) |
Apr 04, 2013 | 26.92 | 26.98 | 26.68 | 26.96 | 22,238,420 | +0.07(+0.28%) |
Apr 03, 2013 | 27.25 | 27.31 | 26.80 | 26.89 | 23,259,000 | -0.46(-1.69%) |
Apr 02, 2013 | 27.48 | 27.52 | 27.30 | 27.35 | 17,151,786 | +0.00(+0.01%) |
Apr 01, 2013 | 27.61 | 27.64 | 27.23 | 27.34 | 17,620,244 | -0.34(-1.22%) |
Mar 28, 2013 | 27.56 | 27.74 | 27.48 | 27.68 | 15,563,704 | -0.31(-1.12%) |
Mar 27, 2013 | 27.85 | 28.00 | 27.68 | 28.00 | 18,312,454 | +0.03(+0.11%) |
Mar 26, 2013 | 27.76 | 28.03 | 27.76 | 27.97 | 16,394,575 | +0.37(+1.33%) |
Mar 25, 2013 | 27.76 | 27.91 | 27.47 | 27.60 | 19,124,406 | -0.09(-0.32%) |
Mar 22, 2013 | 27.62 | 27.76 | 27.59 | 27.69 | 13,700,740 | +0.07(+0.27%) |
Mar 21, 2013 | 27.68 | 27.82 | 27.54 | 27.61 | 19,160,082 | -0.31(-1.10%) |
Mar 20, 2013 | 27.91 | 28.04 | 27.77 | 27.92 | 29,627,008 | +0.68(+2.50%) |
Mar 19, 2013 | 27.27 | 27.34 | 26.95 | 27.24 | 25,939,990 | -0.34(-1.22%) |
Mar 18, 2013 | 27.61 | 27.70 | 27.48 | 27.58 | 22,098,330 | -0.49(-1.74%) |
Mar 15, 2013 | 27.94 | 28.17 | 27.89 | 28.06 | 23,736,724 | -0.24(-0.85%) |
Mar 14, 2013 | 28.19 | 28.39 | 28.19 | 28.30 | 20,122,234 | +0.31(+1.12%) |
Mar 13, 2013 | 28.11 | 28.13 | 27.94 | 27.99 | 32,947,914 | -0.48(-1.69%) |
Mar 12, 2013 | 28.75 | 28.75 | 28.35 | 28.47 | 32,567,352 | -0.49(-1.68%) |
Mar 11, 2013 | 29.06 | 29.20 | 28.90 | 28.96 | 30,391,536 | -0.34(-1.15%) |
Mar 08, 2013 | 29.42 | 29.42 | 29.17 | 29.29 | 17,377,012 | +0.38(+1.32%) |
Mar 07, 2013 | 28.84 | 28.94 | 28.75 | 28.91 | 10,405,243 | +0.05(+0.18%) |
Mar 06, 2013 | 28.65 | 28.93 | 28.73 | 28.86 | 17,535,008 | +0.21(+0.73%) |
Mar 05, 2013 | 28.51 | 28.76 | 28.50 | 28.65 | 18,395,284 | +0.22(+0.76%) |
Mar 04, 2013 | 28.32 | 28.44 | 28.20 | 28.43 | 25,034,660 | -0.50(-1.74%) |
Mar 01, 2013 | 28.87 | 29.05 | 28.74 | 28.93 | 27,175,226 | -0.26(-0.90%) |
Feb 28, 2013 | 29.17 | 29.44 | 29.16 | 29.20 | 36,380,732 | +0.36(+1.25%) |
Feb 27, 2013 | 28.54 | 28.96 | 28.49 | 28.84 | 21,086,684 | +0.26(+0.92%) |
Feb 26, 2013 | 28.54 | 28.66 | 28.28 | 28.57 | 23,554,738 | +0.06(+0.21%) |
Feb 25, 2013 | 29.08 | 29.24 | 28.51 | 28.51 | 23,162,424 | -0.37(-1.30%) |
Feb 22, 2013 | 28.90 | 28.96 | 28.78 | 28.89 | 22,800,272 | +0.02(+0.08%) |
Feb 21, 2013 | 28.96 | 28.99 | 28.68 | 28.87 | 33,982,176 | -0.40(-1.36%) |
Feb 20, 2013 | 29.62 | 29.63 | 29.21 | 29.26 | 27,806,924 | -0.30(-1.01%) |
Feb 19, 2013 | 29.57 | 29.66 | 29.52 | 29.56 | 22,983,502 | -0.66(-2.18%) |
Feb 15, 2013 | 30.31 | 30.33 | 30.09 | 30.22 | 24,507,006 | +0.07(+0.25%) |
Feb 14, 2013 | 30.14 | 30.21 | 30.09 | 30.15 | 15,975,510 | +0.13(+0.42%) |
Feb 13, 2013 | 29.99 | 30.09 | 29.98 | 30.02 | 15,999,455 | +0.16(+0.55%) |
Feb 12, 2013 | 29.89 | 29.99 | 29.76 | 29.85 | 9,925,690 | +0.04(+0.15%) |
Feb 11, 2013 | 29.84 | 29.88 | 29.67 | 29.81 | 17,507,966 | -0.06(-0.20%) |
Feb 08, 2013 | 29.69 | 29.93 | 29.68 | 29.87 | 31,777,838 | +0.25(+0.83%) |
Feb 07, 2013 | 29.82 | 29.82 | 29.48 | 29.62 | 38,185,404 | -0.70(-2.32%) |
Feb 06, 2013 | 30.23 | 30.36 | 30.12 | 30.33 | 21,034,194 | -0.13(-0.42%) |
Feb 04, 2013 | 30.94 | 30.96 | 30.40 | 30.45 | 43,350,540 | -0.89(-2.85%) |