Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.26 | 26.80 | 25.82 | 26.80 | 1,782,970 | +0.41(+1.55%) |
Apr 29, 2013 | 26.65 | 26.85 | 26.34 | 26.39 | 1,226,490 | +0.12(+0.46%) |
Apr 26, 2013 | 26.90 | 27.08 | 26.22 | 26.27 | 1,748,605 | -0.81(-2.99%) |
Apr 25, 2013 | 27.14 | 27.64 | 26.79 | 27.08 | 3,377,753 | +0.28(+1.04%) |
Apr 24, 2013 | 26.00 | 26.98 | 25.95 | 26.80 | 3,152,341 | +1.20(+4.69%) |
Apr 23, 2013 | 26.46 | 26.46 | 24.10 | 25.60 | 6,411,957 | -0.41(-1.58%) |
Apr 22, 2013 | 25.40 | 26.08 | 25.05 | 26.01 | 1,574,479 | +0.80(+3.17%) |
Apr 19, 2013 | 25.02 | 25.35 | 24.69 | 25.21 | 3,083,652 | +0.06(+0.24%) |
Apr 18, 2013 | 25.79 | 25.79 | 24.88 | 25.15 | 4,134,884 | -0.27(-1.06%) |
Apr 17, 2013 | 26.37 | 26.40 | 25.30 | 25.42 | 3,342,177 | -1.33(-4.97%) |
Apr 16, 2013 | 26.80 | 26.95 | 26.23 | 26.75 | 2,728,362 | +0.60(+2.29%) |
Apr 15, 2013 | 26.60 | 26.94 | 25.06 | 26.15 | 6,890,047 | -1.99(-7.07%) |
Apr 12, 2013 | 28.29 | 28.73 | 27.93 | 28.14 | 1,617,221 | -0.56(-1.95%) |
Apr 11, 2013 | 28.93 | 28.97 | 28.42 | 28.70 | 1,255,917 | -0.38(-1.31%) |
Apr 10, 2013 | 29.48 | 29.66 | 28.94 | 29.08 | 1,697,849 | -0.29(-0.99%) |
Apr 09, 2013 | 28.25 | 29.84 | 28.25 | 29.37 | 3,017,935 | +1.37(+4.89%) |
Apr 08, 2013 | 27.54 | 28.12 | 27.43 | 28.00 | 1,305,374 | +0.37(+1.34%) |
Apr 05, 2013 | 26.89 | 27.71 | 26.60 | 27.63 | 1,633,273 | +0.44(+1.62%) |
Apr 04, 2013 | 26.93 | 27.47 | 26.68 | 27.19 | 2,162,534 | +0.23(+0.85%) |
Apr 03, 2013 | 27.76 | 27.77 | 26.90 | 26.96 | 2,707,583 | -0.86(-3.09%) |
Apr 02, 2013 | 28.27 | 28.39 | 27.70 | 27.82 | 2,081,172 | -0.48(-1.70%) |
Apr 01, 2013 | 28.68 | 28.68 | 28.22 | 28.30 | 1,371,381 | -0.30(-1.05%) |
Mar 28, 2013 | 28.60 | 28.60 | 28.60 | 0 | -0.19(-0.66%) | |
Mar 27, 2013 | 28.77 | 29.08 | 28.59 | 28.79 | 1,948,830 | -0.22(-0.76%) |
Mar 26, 2013 | 28.94 | 29.08 | 28.65 | 29.01 | 2,197,785 | +0.32(+1.12%) |
Mar 25, 2013 | 28.73 | 28.94 | 28.32 | 28.69 | 1,912,997 | -0.04(-0.14%) |
Mar 22, 2013 | 28.80 | 28.93 | 28.38 | 28.73 | 2,265,478 | -0.04(-0.14%) |
Mar 21, 2013 | 29.10 | 29.40 | 28.75 | 28.77 | 3,043,069 | -0.40(-1.37%) |
Mar 20, 2013 | 28.84 | 29.57 | 28.45 | 29.17 | 4,185,674 | +0.72(+2.53%) |
Mar 19, 2013 | 29.90 | 29.99 | 28.06 | 28.45 | 5,626,572 | -1.40(-4.69%) |
Mar 18, 2013 | 30.13 | 30.45 | 29.75 | 29.85 | 1,863,776 | -0.68(-2.23%) |
Mar 15, 2013 | 30.19 | 30.75 | 30.11 | 30.53 | 3,213,393 | +0.44(+1.46%) |
Mar 14, 2013 | 30.50 | 30.50 | 29.97 | 30.09 | 2,531,002 | -0.24(-0.79%) |
Mar 13, 2013 | 31.80 | 31.80 | 30.30 | 30.33 | 1,894,436 | -1.29(-4.08%) |
Mar 12, 2013 | 31.50 | 32.12 | 31.45 | 31.62 | 1,031,441 | +0.29(+0.93%) |
Mar 11, 2013 | 31.40 | 31.47 | 30.90 | 31.33 | 994,074 | -0.11(-0.35%) |
Mar 08, 2013 | 31.57 | 31.69 | 30.99 | 31.44 | 2,504,331 | -0.03(-0.10%) |
Mar 07, 2013 | 31.92 | 32.30 | 31.30 | 31.47 | 1,558,397 | -0.09(-0.29%) |
Mar 06, 2013 | 30.85 | 31.65 | 30.65 | 31.56 | 1,749,095 | +1.03(+3.37%) |
Mar 05, 2013 | 30.51 | 31.07 | 30.46 | 30.53 | 1,910,618 | +0.28(+0.93%) |
Mar 04, 2013 | 30.88 | 30.88 | 30.21 | 30.25 | 2,262,073 | -0.86(-2.76%) |
Mar 01, 2013 | 31.50 | 31.50 | 30.79 | 31.11 | 3,660,698 | -0.82(-2.57%) |
Feb 28, 2013 | 32.18 | 32.14 | 31.67 | 31.93 | 1,584,069 | +0.01(+0.03%) |
Feb 27, 2013 | 31.40 | 32.07 | 31.28 | 31.92 | 1,467,309 | +0.51(+1.62%) |
Feb 26, 2013 | 31.59 | 31.81 | 31.16 | 31.41 | 2,002,464 | -0.19(-0.60%) |
Feb 25, 2013 | 31.89 | 32.26 | 31.59 | 31.60 | 1,675,520 | -0.16(-0.50%) |
Feb 22, 2013 | 31.91 | 32.09 | 31.57 | 31.76 | 1,651,136 | +0.07(+0.22%) |
Feb 21, 2013 | 31.60 | 32.03 | 31.37 | 31.69 | 2,341,661 | -0.02(-0.06%) |
Feb 20, 2013 | 32.68 | 32.73 | 31.62 | 31.71 | 2,000,893 | -1.06(-3.23%) |
Feb 19, 2013 | 33.03 | 33.34 | 32.69 | 32.77 | 2,311,885 | -0.52(-1.56%) |
Feb 15, 2013 | 33.29 | 33.29 | 33.29 | 0 | -0.91(-2.66%) | |
Feb 14, 2013 | 33.70 | 34.32 | 33.51 | 34.20 | 2,046,231 | +0.40(+1.18%) |
Feb 13, 2013 | 34.05 | 34.47 | 33.51 | 33.80 | 1,376,291 | -0.17(-0.50%) |
Feb 12, 2013 | 33.47 | 34.20 | 33.17 | 33.97 | 1,687,579 | +0.68(+2.04%) |
Feb 11, 2013 | 33.40 | 33.53 | 33.07 | 33.29 | 1,471,268 | +0.01(+0.03%) |
Feb 08, 2013 | 34.30 | 34.35 | 33.06 | 33.28 | 3,996,733 | -1.17(-3.40%) |
Feb 07, 2013 | 36.28 | 36.50 | 34.20 | 34.45 | 4,867,822 | -2.19(-5.98%) |
Feb 06, 2013 | 36.80 | 37.01 | 36.64 | 36.64 | 1,405,297 | +0.13(+0.36%) |
Feb 04, 2013 | 36.56 | 36.67 | 36.13 | 36.51 | 1,275,630 | -0.49(-1.32%) |