Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.60 | 28.70 | 28.45 | 28.70 | 2,674,975 | +0.12(+0.42%) |
Apr 29, 2013 | 28.56 | 28.67 | 28.44 | 28.58 | 2,310,300 | +0.26(+0.91%) |
Apr 26, 2013 | 28.60 | 28.84 | 28.18 | 28.32 | 4,040,613 | -0.14(-0.48%) |
Apr 25, 2013 | 28.16 | 28.56 | 28.10 | 28.46 | 2,680,269 | +0.64(+2.30%) |
Apr 24, 2013 | 27.74 | 27.84 | 27.62 | 27.82 | 2,769,299 | +0.30(+1.09%) |
Apr 23, 2013 | 27.58 | 27.58 | 27.32 | 27.52 | 2,449,801 | -0.18(-0.65%) |
Apr 22, 2013 | 27.76 | 27.78 | 27.58 | 27.70 | 2,815,224 | +0.48(+1.76%) |
Apr 19, 2013 | 27.32 | 27.34 | 27.04 | 27.22 | 3,921,933 | +0.24(+0.89%) |
Apr 18, 2013 | 26.94 | 27.18 | 26.84 | 26.98 | 3,760,682 | +0.30(+1.12%) |
Apr 17, 2013 | 26.88 | 27.12 | 26.58 | 26.68 | 6,921,622 | -0.02(-0.07%) |
Apr 16, 2013 | 27.11 | 27.14 | 26.47 | 26.70 | 10,242,126 | +0.32(+1.21%) |
Apr 15, 2013 | 27.34 | 27.48 | 26.20 | 26.38 | 34,990,532 | -2.56(-8.85%) |
Apr 12, 2013 | 29.86 | 29.92 | 28.82 | 28.94 | 15,450,435 | -1.42(-4.68%) |
Apr 11, 2013 | 30.28 | 30.49 | 30.26 | 30.36 | 2,472,172 | +0.08(+0.26%) |
Apr 10, 2013 | 30.68 | 30.70 | 30.26 | 30.28 | 2,787,502 | -0.52(-1.69%) |
Apr 09, 2013 | 30.62 | 30.92 | 30.60 | 30.80 | 3,237,018 | +0.24(+0.79%) |
Apr 08, 2013 | 30.49 | 30.66 | 30.47 | 30.56 | 2,404,154 | -0.14(-0.46%) |
Apr 05, 2013 | 30.44 | 30.74 | 30.36 | 30.70 | 2,995,655 | +0.50(+1.66%) |
Apr 04, 2013 | 30.08 | 30.26 | 30.02 | 30.20 | 4,787,369 | -0.10(-0.33%) |
Apr 03, 2013 | 30.54 | 30.66 | 30.13 | 30.30 | 4,687,640 | -0.34(-1.11%) |
Apr 02, 2013 | 30.76 | 30.82 | 30.60 | 30.64 | 4,306,846 | -0.46(-1.48%) |
Apr 01, 2013 | 31.06 | 31.14 | 31.01 | 31.10 | 2,476,722 | +0.06(+0.19%) |
Mar 28, 2013 | 31.06 | 31.12 | 30.98 | 31.04 | 4,105,215 | -0.16(-0.51%) |
Mar 27, 2013 | 31.06 | 31.26 | 31.04 | 31.20 | 3,082,129 | +0.10(+0.32%) |
Mar 26, 2013 | 31.04 | 31.14 | 31.00 | 31.10 | 2,602,464 | -0.10(-0.32%) |
Mar 25, 2013 | 31.08 | 31.27 | 31.02 | 31.20 | 1,976,712 | -0.04(-0.13%) |
Mar 22, 2013 | 31.22 | 31.34 | 31.22 | 31.24 | 1,967,279 | -0.14(-0.45%) |
Mar 21, 2013 | 31.38 | 31.44 | 31.32 | 31.38 | 1,669,453 | +0.14(+0.45%) |
Mar 20, 2013 | 31.26 | 31.32 | 31.12 | 31.24 | 2,138,735 | -0.12(-0.38%) |
Mar 19, 2013 | 31.18 | 31.42 | 31.16 | 31.36 | 6,597,623 | +0.16(+0.51%) |
Mar 18, 2013 | 31.28 | 31.34 | 31.13 | 31.20 | 15,516,555 | +0.25(+0.81%) |
Mar 15, 2013 | 30.96 | 31.09 | 30.94 | 30.95 | 2,471,507 | +0.05(+0.16%) |
Mar 14, 2013 | 30.76 | 30.98 | 30.74 | 30.90 | 8,416,101 | +0.02(+0.06%) |
Mar 13, 2013 | 31.00 | 31.08 | 30.82 | 30.88 | 3,848,197 | -0.08(-0.26%) |
Mar 12, 2013 | 30.96 | 31.08 | 30.92 | 30.96 | 3,144,097 | +0.22(+0.72%) |
Mar 11, 2013 | 30.72 | 30.76 | 30.66 | 30.74 | 7,396,371 | +0.06(+0.20%) |
Mar 08, 2013 | 30.46 | 30.78 | 30.42 | 30.68 | 4,028,877 | +0.00(+0.00%) |
Mar 07, 2013 | 30.74 | 30.80 | 30.62 | 30.68 | 3,240,557 | -0.12(-0.39%) |
Mar 06, 2013 | 30.58 | 30.82 | 30.46 | 30.80 | 4,121,851 | +0.16(+0.52%) |
Mar 05, 2013 | 30.78 | 30.82 | 30.56 | 30.64 | 3,806,313 | +0.02(+0.07%) |
Mar 04, 2013 | 30.64 | 30.70 | 30.52 | 30.62 | 2,766,561 | -0.02(-0.07%) |
Mar 01, 2013 | 30.76 | 30.87 | 30.56 | 30.64 | 2,836,161 | -0.10(-0.33%) |
Feb 28, 2013 | 30.89 | 30.92 | 30.62 | 30.74 | 5,059,414 | -0.32(-1.03%) |
Feb 27, 2013 | 31.24 | 31.28 | 30.96 | 31.06 | 3,007,915 | -0.34(-1.08%) |
Feb 26, 2013 | 31.02 | 31.50 | 30.80 | 31.40 | 4,103,887 | +0.68(+2.21%) |
Feb 22, 2013 | 30.60 | 30.74 | 30.52 | 30.72 | 2,731,715 | +0.06(+0.20%) |
Feb 21, 2013 | 30.52 | 30.82 | 30.52 | 30.66 | 7,974,258 | +0.24(+0.79%) |
Feb 20, 2013 | 30.92 | 30.94 | 30.30 | 30.42 | 14,229,402 | -0.78(-2.50%) |
Feb 19, 2013 | 31.29 | 31.32 | 31.12 | 31.20 | 6,422,104 | -0.10(-0.32%) |
Feb 15, 2013 | 31.44 | 31.46 | 31.06 | 31.30 | 8,695,312 | -0.50(-1.57%) |
Feb 14, 2013 | 32.02 | 32.08 | 31.74 | 31.80 | 4,891,276 | -0.16(-0.50%) |
Feb 13, 2013 | 32.08 | 32.08 | 31.90 | 31.96 | 3,279,727 | -0.16(-0.50%) |
Feb 12, 2013 | 32.02 | 32.16 | 31.92 | 32.12 | 3,312,479 | +0.02(+0.06%) |
Feb 11, 2013 | 32.10 | 32.14 | 31.98 | 32.10 | 4,159,512 | -0.34(-1.05%) |
Feb 08, 2013 | 32.42 | 32.56 | 32.38 | 32.44 | 2,389,908 | -0.08(-0.25%) |
Feb 07, 2013 | 32.40 | 32.74 | 32.37 | 32.52 | 4,715,314 | -0.12(-0.37%) |
Feb 06, 2013 | 32.58 | 32.68 | 32.54 | 32.64 | 2,324,676 | +0.10(+0.31%) |
Feb 04, 2013 | 32.38 | 32.64 | 32.38 | 32.54 | 2,454,562 | +0.10(+0.31%) |