Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.87 | 28.89 | 28.52 | 28.65 | 23,868,402 | -0.02(-0.06%) |
Apr 29, 2013 | 28.85 | 29.07 | 28.63 | 28.67 | 10,663,973 | -0.15(-0.51%) |
Apr 26, 2013 | 28.89 | 29.02 | 28.68 | 28.82 | 8,526,769 | -0.05(-0.16%) |
Apr 25, 2013 | 29.02 | 29.04 | 28.78 | 28.87 | 9,495,720 | +0.07(+0.26%) |
Apr 24, 2013 | 29.26 | 29.38 | 28.72 | 28.79 | 17,686,354 | -0.48(-1.64%) |
Apr 23, 2013 | 29.30 | 29.53 | 28.89 | 29.27 | 15,688,035 | +0.00(+0.00%) |
Apr 22, 2013 | 28.89 | 29.38 | 28.68 | 29.27 | 14,663,206 | +0.40(+1.38%) |
Apr 19, 2013 | 28.12 | 28.95 | 27.92 | 28.88 | 27,055,836 | +0.71(+2.53%) |
Apr 18, 2013 | 28.82 | 28.82 | 28.08 | 28.16 | 17,771,630 | -0.54(-1.87%) |
Apr 17, 2013 | 28.73 | 28.83 | 28.40 | 28.70 | 16,417,694 | -0.29(-0.99%) |
Apr 16, 2013 | 28.38 | 29.11 | 28.25 | 28.99 | 17,074,830 | +0.86(+3.06%) |
Apr 15, 2013 | 28.89 | 28.89 | 28.13 | 28.13 | 15,067,323 | -1.05(-3.61%) |
Apr 12, 2013 | 29.14 | 29.20 | 28.85 | 29.18 | 10,335,081 | -0.04(-0.13%) |
Apr 11, 2013 | 28.98 | 29.32 | 28.90 | 29.22 | 13,392,275 | +0.34(+1.19%) |
Apr 10, 2013 | 28.79 | 29.08 | 28.64 | 28.88 | 16,781,496 | +0.04(+0.13%) |
Apr 09, 2013 | 29.13 | 29.13 | 28.69 | 28.84 | 14,972,103 | -0.22(-0.76%) |
Apr 08, 2013 | 28.46 | 29.14 | 28.27 | 29.06 | 21,146,802 | +0.71(+2.51%) |
Apr 05, 2013 | 27.78 | 28.40 | 27.41 | 28.35 | 19,455,110 | +0.21(+0.76%) |
Apr 04, 2013 | 28.36 | 28.43 | 28.05 | 28.14 | 17,425,554 | -0.31(-1.07%) |
Apr 03, 2013 | 28.73 | 28.77 | 28.27 | 28.44 | 13,490,413 | -0.27(-0.93%) |
Apr 02, 2013 | 28.27 | 28.80 | 28.19 | 28.71 | 15,903,550 | +0.64(+2.27%) |
Apr 01, 2013 | 28.54 | 28.54 | 27.87 | 28.07 | 17,092,446 | -0.16(-0.56%) |
Mar 28, 2013 | 27.93 | 28.38 | 27.92 | 28.23 | 12,439,428 | +0.26(+0.93%) |
Mar 27, 2013 | 27.94 | 28.03 | 27.69 | 27.97 | 8,265,751 | -0.09(-0.33%) |
Mar 26, 2013 | 28.02 | 28.15 | 27.93 | 28.06 | 8,747,795 | +0.09(+0.33%) |
Mar 25, 2013 | 28.14 | 28.27 | 27.65 | 27.97 | 18,750,202 | -0.06(-0.20%) |
Mar 22, 2013 | 27.78 | 28.04 | 27.70 | 28.03 | 16,104,149 | +0.40(+1.44%) |
Mar 21, 2013 | 27.62 | 27.80 | 27.46 | 27.63 | 16,677,305 | -0.18(-0.63%) |
Mar 20, 2013 | 27.67 | 27.90 | 27.56 | 27.80 | 11,591,961 | +0.39(+1.42%) |
Mar 19, 2013 | 27.96 | 27.98 | 27.12 | 27.41 | 21,824,904 | -0.49(-1.76%) |
Mar 18, 2013 | 27.78 | 28.10 | 27.58 | 27.90 | 12,798,043 | -0.18(-0.66%) |
Mar 15, 2013 | 28.23 | 28.40 | 28.00 | 28.09 | 20,382,232 | -0.27(-0.95%) |
Mar 14, 2013 | 28.26 | 28.37 | 28.15 | 28.36 | 12,094,864 | +0.18(+0.62%) |
Mar 13, 2013 | 28.27 | 28.27 | 27.89 | 28.18 | 15,532,830 | -0.01(-0.03%) |
Mar 12, 2013 | 28.40 | 28.40 | 27.87 | 28.19 | 22,260,582 | -0.20(-0.72%) |
Mar 11, 2013 | 28.15 | 28.40 | 28.12 | 28.40 | 9,687,781 | +0.11(+0.39%) |
Mar 08, 2013 | 27.78 | 28.46 | 27.68 | 28.28 | 20,797,482 | +0.57(+2.07%) |
Mar 07, 2013 | 27.62 | 27.82 | 27.54 | 27.71 | 18,631,636 | +0.07(+0.27%) |
Mar 06, 2013 | 28.10 | 28.20 | 27.64 | 27.64 | 19,881,706 | -0.30(-1.06%) |
Mar 05, 2013 | 27.43 | 28.00 | 27.40 | 27.93 | 26,717,432 | +0.65(+2.37%) |
Mar 04, 2013 | 26.68 | 27.30 | 26.54 | 27.29 | 19,700,886 | +0.32(+1.20%) |
Mar 01, 2013 | 26.52 | 26.98 | 26.35 | 26.96 | 16,378,784 | +0.31(+1.15%) |
Feb 28, 2013 | 26.60 | 26.80 | 26.54 | 26.66 | 14,468,659 | +0.00(+0.00%) |
Feb 27, 2013 | 26.17 | 26.75 | 26.15 | 26.66 | 21,453,644 | +0.47(+1.80%) |
Feb 26, 2013 | 25.98 | 26.24 | 25.92 | 26.18 | 26,187,940 | +0.28(+1.07%) |
Feb 25, 2013 | 26.53 | 26.68 | 25.89 | 25.91 | 20,130,726 | -0.53(-1.99%) |
Feb 22, 2013 | 26.22 | 26.43 | 26.16 | 26.43 | 12,597,444 | +0.30(+1.13%) |
Feb 21, 2013 | 26.47 | 26.47 | 26.06 | 26.14 | 16,875,744 | -0.42(-1.57%) |
Feb 20, 2013 | 27.02 | 27.11 | 26.49 | 26.55 | 23,434,672 | -0.43(-1.61%) |
Feb 19, 2013 | 26.70 | 27.00 | 26.67 | 26.99 | 23,286,708 | +0.25(+0.93%) |
Feb 15, 2013 | 26.41 | 26.77 | 26.34 | 26.74 | 34,029,364 | +0.38(+1.44%) |
Feb 14, 2013 | 26.12 | 26.54 | 26.11 | 26.36 | 19,696,564 | +0.16(+0.60%) |
Feb 13, 2013 | 26.38 | 26.40 | 26.14 | 26.20 | 15,960,293 | -0.02(-0.07%) |
Feb 12, 2013 | 26.14 | 26.30 | 26.09 | 26.22 | 13,287,868 | +0.03(+0.11%) |
Feb 11, 2013 | 26.41 | 26.42 | 26.03 | 26.19 | 15,910,575 | -0.14(-0.53%) |
Feb 08, 2013 | 25.68 | 26.33 | 25.62 | 26.33 | 25,837,432 | +0.83(+3.27%) |
Feb 07, 2013 | 25.32 | 25.91 | 25.30 | 25.50 | 58,123,764 | -0.61(-2.34%) |
Feb 06, 2013 | 26.13 | 26.19 | 25.97 | 26.11 | 43,440,240 | -0.12(-0.46%) |
Feb 05, 2013 | 25.93 | 26.27 | 25.80 | 26.23 | 27,451,306 | +0.37(+1.43%) |
Feb 04, 2013 | 25.83 | 26.00 | 25.74 | 25.86 | 21,837,334 | -0.19(-0.75%) |