Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.43 | 29.86 | 29.37 | 29.86 | 2,582,245 | +0.36(+1.23%) |
Apr 29, 2013 | 29.16 | 29.52 | 29.09 | 29.50 | 2,386,006 | +0.50(+1.74%) |
Apr 26, 2013 | 28.74 | 29.19 | 28.90 | 28.99 | 2,002,455 | +0.09(+0.32%) |
Apr 25, 2013 | 28.85 | 29.16 | 28.49 | 28.90 | 2,409,856 | +0.13(+0.47%) |
Apr 24, 2013 | 28.73 | 28.81 | 28.64 | 28.77 | 2,109,466 | -0.09(-0.32%) |
Apr 23, 2013 | 28.73 | 28.93 | 28.68 | 28.86 | 1,672,778 | +0.18(+0.63%) |
Apr 22, 2013 | 28.60 | 28.68 | 28.35 | 28.68 | 2,216,765 | +0.08(+0.27%) |
Apr 19, 2013 | 28.11 | 28.60 | 28.04 | 28.60 | 2,114,081 | +0.53(+1.87%) |
Apr 18, 2013 | 27.84 | 28.09 | 27.71 | 28.08 | 1,991,973 | +0.27(+0.99%) |
Apr 17, 2013 | 27.83 | 27.84 | 27.62 | 27.80 | 1,846,795 | -0.15(-0.54%) |
Apr 16, 2013 | 27.48 | 27.97 | 27.33 | 27.95 | 2,536,112 | +0.60(+2.18%) |
Apr 15, 2013 | 27.81 | 28.01 | 27.36 | 27.36 | 2,751,344 | -0.50(-1.80%) |
Apr 12, 2013 | 27.77 | 27.86 | 27.66 | 27.86 | 2,517,493 | +0.02(+0.06%) |
Apr 11, 2013 | 27.34 | 27.84 | 27.32 | 27.84 | 5,336,606 | +0.53(+1.92%) |
Apr 10, 2013 | 27.23 | 27.38 | 27.17 | 27.32 | 2,662,611 | +0.20(+0.73%) |
Apr 09, 2013 | 27.08 | 27.22 | 26.92 | 27.12 | 2,715,543 | +0.04(+0.13%) |
Apr 08, 2013 | 26.85 | 27.08 | 26.83 | 27.08 | 2,947,738 | +0.22(+0.80%) |
Apr 05, 2013 | 26.57 | 26.87 | 26.49 | 26.87 | 2,463,150 | +0.09(+0.33%) |
Apr 04, 2013 | 26.69 | 26.80 | 26.59 | 26.78 | 1,931,165 | +0.16(+0.61%) |
Apr 03, 2013 | 26.70 | 26.73 | 26.47 | 26.62 | 3,022,063 | -0.09(-0.33%) |
Apr 02, 2013 | 26.67 | 26.70 | 26.55 | 26.70 | 3,004,475 | +0.11(+0.40%) |
Apr 01, 2013 | 26.44 | 26.60 | 26.21 | 26.60 | 2,145,114 | +0.13(+0.49%) |
Mar 28, 2013 | 26.16 | 26.48 | 26.12 | 26.47 | 4,167,376 | +0.20(+0.78%) |
Mar 27, 2013 | 26.15 | 26.28 | 26.06 | 26.27 | 2,522,473 | +0.14(+0.54%) |
Mar 26, 2013 | 25.87 | 26.13 | 25.76 | 26.13 | 3,818,294 | +0.42(+1.65%) |
Mar 25, 2013 | 25.82 | 25.98 | 25.59 | 25.70 | 2,408,006 | -0.15(-0.56%) |
Mar 22, 2013 | 25.74 | 25.87 | 25.72 | 25.85 | 1,841,102 | +0.19(+0.75%) |
Mar 21, 2013 | 25.59 | 25.81 | 25.58 | 25.66 | 2,003,907 | +0.03(+0.11%) |
Mar 20, 2013 | 25.61 | 25.72 | 25.42 | 25.63 | 2,512,167 | +0.02(+0.07%) |
Mar 19, 2013 | 25.78 | 25.88 | 25.38 | 25.61 | 3,184,289 | -0.23(-0.88%) |
Mar 18, 2013 | 25.85 | 25.94 | 25.74 | 25.84 | 2,860,257 | -0.17(-0.67%) |
Mar 15, 2013 | 26.03 | 26.06 | 25.82 | 26.01 | 4,006,127 | -0.01(-0.04%) |
Mar 14, 2013 | 25.92 | 26.07 | 25.88 | 26.02 | 2,440,537 | +0.19(+0.72%) |
Mar 13, 2013 | 26.02 | 26.09 | 25.72 | 25.84 | 3,691,881 | -0.13(-0.51%) |
Mar 12, 2013 | 26.21 | 26.23 | 25.90 | 25.97 | 3,054,356 | -0.23(-0.87%) |
Mar 11, 2013 | 26.60 | 26.60 | 25.99 | 26.20 | 3,815,438 | -0.49(-1.83%) |
Mar 08, 2013 | 26.77 | 26.77 | 26.39 | 26.68 | 4,282,307 | -0.06(-0.24%) |
Mar 07, 2013 | 26.68 | 26.77 | 26.61 | 26.75 | 6,268,882 | -0.02(-0.09%) |
Mar 06, 2013 | 26.37 | 26.78 | 26.36 | 26.77 | 30,299,878 | -0.33(-1.22%) |
Mar 05, 2013 | 26.96 | 27.12 | 26.85 | 27.10 | 3,027,534 | +0.30(+1.13%) |
Mar 04, 2013 | 26.56 | 26.82 | 26.47 | 26.80 | 1,879,314 | +0.19(+0.70%) |
Mar 01, 2013 | 26.45 | 26.67 | 26.28 | 26.61 | 2,362,211 | +0.08(+0.28%) |
Feb 28, 2013 | 26.54 | 26.66 | 26.45 | 26.54 | 3,744,299 | +0.16(+0.59%) |
Feb 27, 2013 | 25.87 | 26.43 | 25.81 | 26.38 | 2,317,642 | +0.38(+1.48%) |
Feb 26, 2013 | 25.79 | 26.01 | 25.62 | 26.00 | 2,358,290 | +0.31(+1.22%) |
Feb 25, 2013 | 25.77 | 25.86 | 25.63 | 25.68 | 2,552,694 | -0.06(-0.25%) |
Feb 22, 2013 | 25.64 | 25.79 | 25.60 | 25.75 | 1,420,773 | +0.10(+0.38%) |
Feb 21, 2013 | 25.88 | 25.96 | 25.52 | 25.65 | 2,193,997 | -0.18(-0.69%) |
Feb 20, 2013 | 25.92 | 25.99 | 25.74 | 25.83 | 2,179,766 | -0.05(-0.20%) |
Feb 19, 2013 | 25.93 | 26.06 | 25.78 | 25.88 | 2,983,299 | +0.14(+0.54%) |
Feb 15, 2013 | 25.70 | 25.77 | 25.62 | 25.74 | 1,630,970 | +0.10(+0.38%) |
Feb 14, 2013 | 25.66 | 25.71 | 25.49 | 25.64 | 1,524,500 | -0.15(-0.58%) |
Feb 13, 2013 | 25.74 | 25.79 | 25.60 | 25.79 | 2,262,008 | +0.03(+0.11%) |
Feb 12, 2013 | 25.30 | 25.77 | 25.23 | 25.77 | 3,297,747 | +0.50(+1.99%) |
Feb 11, 2013 | 25.11 | 25.29 | 25.03 | 25.26 | 2,211,660 | +0.25(+1.00%) |
Feb 08, 2013 | 25.20 | 25.22 | 25.00 | 25.01 | 2,387,613 | -0.17(-0.67%) |
Feb 07, 2013 | 25.24 | 25.24 | 25.04 | 25.18 | 1,647,834 | +0.02(+0.07%) |
Feb 06, 2013 | 25.16 | 25.33 | 25.13 | 25.16 | 1,877,922 | +0.02(+0.09%) |
Feb 04, 2013 | 25.09 | 25.26 | 25.08 | 25.14 | 1,933,078 | +0.01(+0.05%) |