Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.81 | 25.95 | 24.40 | 25.23 | 22,558,354 | -1.22(-4.62%) |
Apr 29, 2013 | 26.35 | 26.69 | 26.20 | 26.46 | 7,488,444 | +0.39(+1.49%) |
Apr 26, 2013 | 26.87 | 26.74 | 25.93 | 26.07 | 12,402,497 | -0.67(-2.51%) |
Apr 25, 2013 | 27.16 | 27.36 | 26.66 | 26.74 | 14,327,665 | +0.00(+0.00%) |
Apr 24, 2013 | 25.91 | 26.87 | 25.74 | 26.74 | 13,986,657 | +1.48(+5.86%) |
Apr 23, 2013 | 25.79 | 25.82 | 24.74 | 25.26 | 13,042,676 | -0.76(-2.90%) |
Apr 22, 2013 | 26.04 | 26.42 | 25.54 | 26.01 | 12,457,040 | +0.33(+1.27%) |
Apr 19, 2013 | 26.01 | 26.14 | 25.15 | 25.68 | 11,729,397 | +0.16(+0.64%) |
Apr 18, 2013 | 25.40 | 25.79 | 25.08 | 25.52 | 14,973,777 | +0.32(+1.27%) |
Apr 17, 2013 | 26.21 | 26.34 | 25.02 | 25.20 | 20,535,344 | -1.11(-4.20%) |
Apr 16, 2013 | 27.02 | 27.13 | 26.11 | 26.31 | 17,862,270 | -0.11(-0.41%) |
Apr 15, 2013 | 26.76 | 27.06 | 26.10 | 26.42 | 28,974,638 | -1.91(-6.74%) |
Apr 12, 2013 | 29.68 | 29.76 | 28.31 | 28.32 | 18,462,332 | -1.78(-5.90%) |
Apr 11, 2013 | 30.43 | 30.62 | 30.05 | 30.10 | 8,316,057 | -0.26(-0.87%) |
Apr 10, 2013 | 30.89 | 31.03 | 30.26 | 30.37 | 9,067,017 | -0.81(-2.60%) |
Apr 09, 2013 | 30.47 | 31.65 | 30.39 | 31.18 | 11,025,957 | +0.79(+2.61%) |
Apr 08, 2013 | 30.59 | 30.78 | 30.17 | 30.38 | 8,445,555 | -0.28(-0.91%) |
Apr 05, 2013 | 30.96 | 31.40 | 30.49 | 30.66 | 10,919,783 | +0.19(+0.64%) |
Apr 04, 2013 | 29.91 | 30.59 | 29.65 | 30.47 | 9,656,665 | +0.51(+1.69%) |
Apr 03, 2013 | 30.91 | 31.16 | 29.84 | 29.96 | 15,180,727 | -1.06(-3.41%) |
Apr 02, 2013 | 31.93 | 32.01 | 30.96 | 31.02 | 10,270,894 | -1.21(-3.77%) |
Apr 01, 2013 | 32.71 | 32.71 | 32.10 | 32.23 | 5,650,546 | -0.39(-1.19%) |
Mar 28, 2013 | 32.33 | 32.66 | 32.20 | 32.62 | 8,220,906 | +0.12(+0.36%) |
Mar 27, 2013 | 32.03 | 32.60 | 31.88 | 32.51 | 7,240,528 | +0.51(+1.61%) |
Mar 26, 2013 | 31.91 | 32.03 | 31.56 | 31.99 | 7,226,795 | -0.01(-0.02%) |
Mar 25, 2013 | 32.37 | 32.41 | 31.98 | 32.00 | 7,145,717 | -0.41(-1.25%) |
Mar 22, 2013 | 32.10 | 32.44 | 32.04 | 32.41 | 5,830,724 | +0.12(+0.39%) |
Mar 21, 2013 | 31.64 | 32.58 | 31.62 | 32.28 | 11,301,524 | +0.83(+2.65%) |
Mar 20, 2013 | 31.42 | 31.65 | 31.24 | 31.45 | 5,461,361 | +0.01(+0.02%) |
Mar 19, 2013 | 31.03 | 31.71 | 31.00 | 31.44 | 8,875,936 | +0.26(+0.85%) |
Mar 18, 2013 | 31.25 | 31.70 | 31.14 | 31.18 | 7,209,872 | +0.27(+0.88%) |
Mar 15, 2013 | 30.79 | 31.03 | 30.69 | 30.90 | 12,421,790 | +0.07(+0.23%) |
Mar 14, 2013 | 30.31 | 30.88 | 30.26 | 30.83 | 8,013,616 | +0.47(+1.54%) |
Mar 13, 2013 | 30.97 | 31.00 | 30.28 | 30.37 | 9,592,784 | -0.52(-1.69%) |
Mar 12, 2013 | 30.64 | 31.31 | 30.64 | 30.89 | 8,557,929 | +0.60(+1.98%) |
Mar 11, 2013 | 30.55 | 30.71 | 30.19 | 30.29 | 7,060,356 | +0.05(+0.17%) |
Mar 08, 2013 | 30.63 | 30.88 | 30.20 | 30.24 | 13,092,030 | -0.52(-1.70%) |
Mar 07, 2013 | 30.93 | 31.49 | 30.72 | 30.76 | 10,070,233 | -0.06(-0.20%) |
Mar 06, 2013 | 29.72 | 30.85 | 29.66 | 30.82 | 12,423,271 | +1.09(+3.65%) |
Mar 05, 2013 | 30.27 | 30.31 | 29.70 | 29.74 | 11,150,328 | -0.31(-1.03%) |
Mar 04, 2013 | 30.54 | 30.61 | 29.74 | 30.04 | 12,704,648 | -0.48(-1.56%) |
Mar 01, 2013 | 31.10 | 31.27 | 30.48 | 30.52 | 12,325,756 | -0.52(-1.66%) |
Feb 28, 2013 | 31.21 | 31.46 | 30.91 | 31.04 | 14,082,253 | -0.25(-0.81%) |
Feb 27, 2013 | 31.75 | 31.78 | 31.26 | 31.29 | 11,509,589 | -0.63(-1.98%) |
Feb 26, 2013 | 31.70 | 32.14 | 31.45 | 31.92 | 12,910,088 | +0.37(+1.17%) |
Feb 25, 2013 | 31.73 | 32.05 | 31.43 | 31.55 | 11,039,511 | +0.11(+0.34%) |
Feb 22, 2013 | 32.02 | 32.17 | 31.38 | 31.45 | 13,480,472 | +0.21(+0.67%) |
Feb 21, 2013 | 31.35 | 31.95 | 31.21 | 31.24 | 13,212,893 | -0.01(-0.02%) |
Feb 20, 2013 | 32.77 | 32.77 | 31.15 | 31.25 | 18,573,918 | -1.80(-5.45%) |
Feb 19, 2013 | 33.19 | 33.43 | 32.96 | 33.05 | 10,489,045 | -0.28(-0.85%) |
Feb 15, 2013 | 33.65 | 33.74 | 32.96 | 33.33 | 18,006,986 | -0.99(-2.87%) |
Feb 14, 2013 | 34.62 | 34.73 | 34.19 | 34.32 | 9,919,172 | -0.23(-0.67%) |
Feb 13, 2013 | 34.87 | 35.04 | 34.53 | 34.55 | 7,115,399 | -0.33(-0.95%) |
Feb 12, 2013 | 34.20 | 34.90 | 34.18 | 34.88 | 8,374,185 | +0.61(+1.78%) |
Feb 11, 2013 | 34.33 | 34.41 | 34.01 | 34.27 | 5,415,603 | -0.34(-0.98%) |
Feb 08, 2013 | 34.80 | 34.87 | 34.49 | 34.61 | 6,183,281 | -0.25(-0.71%) |
Feb 07, 2013 | 34.50 | 35.30 | 34.29 | 34.86 | 6,617,819 | +0.16(+0.47%) |
Feb 06, 2013 | 34.07 | 34.80 | 34.05 | 34.70 | 6,465,731 | +0.72(+2.13%) |
Feb 04, 2013 | 33.58 | 34.33 | 33.46 | 33.97 | 7,756,275 | +0.30(+0.89%) |