Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.89 | 29.97 | 29.39 | 29.51 | 3,040,527 | -0.38(-1.28%) |
Apr 29, 2013 | 29.59 | 29.92 | 29.27 | 29.89 | 2,985,872 | +0.47(+1.60%) |
Apr 26, 2013 | 29.45 | 29.59 | 29.28 | 29.42 | 2,792,789 | +0.14(+0.49%) |
Apr 25, 2013 | 29.08 | 29.61 | 28.61 | 29.28 | 5,143,689 | +0.90(+3.17%) |
Apr 24, 2013 | 27.78 | 28.40 | 27.69 | 28.38 | 3,179,644 | +0.68(+2.47%) |
Apr 23, 2013 | 27.56 | 27.72 | 27.37 | 27.70 | 3,344,892 | +0.23(+0.84%) |
Apr 22, 2013 | 27.49 | 27.73 | 27.01 | 27.47 | 3,056,956 | +0.02(+0.08%) |
Apr 19, 2013 | 26.91 | 27.57 | 26.85 | 27.44 | 2,241,720 | +0.70(+2.61%) |
Apr 18, 2013 | 27.13 | 27.26 | 26.59 | 26.75 | 2,285,231 | -0.29(-1.09%) |
Apr 17, 2013 | 27.60 | 27.67 | 26.76 | 27.04 | 3,225,921 | -0.93(-3.32%) |
Apr 16, 2013 | 27.46 | 28.00 | 27.41 | 27.97 | 2,659,613 | +0.85(+3.15%) |
Apr 15, 2013 | 27.97 | 28.16 | 27.09 | 27.12 | 2,710,584 | -1.13(-4.00%) |
Apr 12, 2013 | 28.25 | 28.34 | 28.03 | 28.24 | 2,007,837 | -0.22(-0.78%) |
Apr 11, 2013 | 28.20 | 28.61 | 28.16 | 28.47 | 1,831,602 | +0.26(+0.91%) |
Apr 10, 2013 | 27.51 | 28.23 | 27.46 | 28.21 | 3,188,710 | +0.82(+3.01%) |
Apr 09, 2013 | 27.45 | 27.58 | 27.19 | 27.39 | 2,478,375 | -0.02(-0.06%) |
Apr 08, 2013 | 27.60 | 27.72 | 27.25 | 27.40 | 2,992,160 | -0.24(-0.87%) |
Apr 05, 2013 | 27.46 | 27.70 | 27.23 | 27.64 | 2,538,030 | -0.29(-1.04%) |
Apr 04, 2013 | 28.19 | 28.26 | 27.39 | 27.94 | 5,963,836 | -0.18(-0.63%) |
Apr 03, 2013 | 28.50 | 28.55 | 28.04 | 28.11 | 3,508,816 | -0.32(-1.14%) |
Apr 02, 2013 | 29.06 | 29.14 | 28.31 | 28.44 | 2,891,557 | -0.52(-1.79%) |
Apr 01, 2013 | 29.21 | 29.25 | 28.87 | 28.95 | 1,650,396 | -0.25(-0.84%) |
Mar 28, 2013 | 29.29 | 29.43 | 28.90 | 29.20 | 1,947,197 | -0.17(-0.59%) |
Mar 27, 2013 | 28.99 | 29.44 | 28.81 | 29.37 | 1,895,445 | +0.16(+0.54%) |
Mar 26, 2013 | 28.87 | 29.22 | 28.64 | 29.21 | 1,913,154 | +0.51(+1.79%) |
Mar 25, 2013 | 29.11 | 29.14 | 28.44 | 28.70 | 2,824,139 | -0.15(-0.52%) |
Mar 22, 2013 | 29.26 | 29.29 | 28.69 | 28.85 | 1,641,515 | -0.27(-0.92%) |
Mar 21, 2013 | 29.30 | 29.48 | 28.94 | 29.12 | 3,302,201 | -0.49(-1.67%) |
Mar 20, 2013 | 29.61 | 29.86 | 29.52 | 29.62 | 2,186,580 | +0.17(+0.58%) |
Mar 19, 2013 | 29.73 | 29.96 | 29.17 | 29.45 | 2,966,656 | -0.22(-0.75%) |
Mar 18, 2013 | 29.65 | 29.82 | 29.08 | 29.67 | 2,716,490 | -0.45(-1.48%) |
Mar 15, 2013 | 30.24 | 30.24 | 29.93 | 30.11 | 2,833,690 | -0.06(-0.21%) |
Mar 14, 2013 | 29.95 | 30.23 | 29.82 | 30.18 | 2,910,985 | +0.30(+1.01%) |
Mar 13, 2013 | 29.89 | 29.99 | 29.71 | 29.88 | 1,849,443 | -0.06(-0.19%) |
Mar 12, 2013 | 30.02 | 30.16 | 29.76 | 29.93 | 2,265,785 | -0.07(-0.24%) |
Mar 11, 2013 | 29.88 | 30.16 | 29.77 | 30.00 | 2,588,164 | -0.01(-0.04%) |
Mar 08, 2013 | 29.43 | 30.05 | 29.32 | 30.02 | 2,565,219 | +0.75(+2.57%) |
Mar 07, 2013 | 29.19 | 29.55 | 29.09 | 29.26 | 2,738,172 | +0.12(+0.43%) |
Mar 06, 2013 | 28.58 | 29.27 | 28.54 | 29.14 | 3,183,431 | +0.63(+2.20%) |
Mar 05, 2013 | 28.35 | 28.56 | 28.28 | 28.51 | 3,390,483 | +0.33(+1.17%) |
Mar 04, 2013 | 28.24 | 28.36 | 27.93 | 28.18 | 1,631,010 | -0.16(-0.56%) |
Mar 01, 2013 | 27.92 | 28.59 | 27.78 | 28.34 | 3,134,368 | +0.25(+0.89%) |
Feb 28, 2013 | 28.19 | 28.40 | 28.09 | 28.09 | 2,334,499 | -0.16(-0.57%) |
Feb 27, 2013 | 27.68 | 28.36 | 27.50 | 28.26 | 1,744,253 | +0.57(+2.05%) |
Feb 26, 2013 | 27.68 | 27.73 | 27.21 | 27.69 | 1,705,138 | +0.21(+0.77%) |
Feb 25, 2013 | 28.33 | 28.46 | 27.47 | 27.48 | 2,385,877 | -0.63(-2.24%) |
Feb 22, 2013 | 28.23 | 28.36 | 27.88 | 28.11 | 2,476,712 | +0.03(+0.09%) |
Feb 21, 2013 | 28.40 | 28.48 | 27.80 | 28.08 | 3,237,114 | -0.49(-1.70%) |
Feb 20, 2013 | 28.98 | 29.07 | 28.55 | 28.57 | 2,247,412 | -0.43(-1.47%) |
Feb 19, 2013 | 28.78 | 29.14 | 28.74 | 29.00 | 3,204,671 | +0.26(+0.91%) |
Feb 15, 2013 | 28.40 | 29.05 | 28.21 | 28.74 | 4,973,551 | +0.37(+1.29%) |
Feb 14, 2013 | 28.28 | 28.96 | 28.00 | 28.37 | 5,124,759 | -0.01(-0.04%) |
Feb 13, 2013 | 28.60 | 28.75 | 28.24 | 28.38 | 3,407,683 | -0.09(-0.32%) |
Feb 12, 2013 | 28.25 | 28.62 | 28.25 | 28.47 | 3,827,865 | +0.18(+0.64%) |
Feb 11, 2013 | 28.22 | 28.44 | 28.11 | 28.29 | 1,128,326 | -0.00(-0.01%) |
Feb 08, 2013 | 27.75 | 28.29 | 27.70 | 28.29 | 1,506,403 | +0.59(+2.11%) |
Feb 07, 2013 | 28.06 | 28.18 | 27.43 | 27.71 | 1,725,633 | -0.28(-1.00%) |
Feb 06, 2013 | 27.87 | 28.23 | 27.86 | 27.99 | 1,725,953 | +0.31(+1.12%) |
Feb 04, 2013 | 27.83 | 27.90 | 27.59 | 27.68 | 2,569,512 | -0.45(-1.61%) |