Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.50 | 29.61 | 29.07 | 29.29 | 5,565,744 | -0.31(-1.04%) |
Apr 29, 2013 | 29.40 | 29.81 | 29.39 | 29.59 | 3,921,295 | +0.29(+0.99%) |
Apr 26, 2013 | 29.36 | 29.50 | 29.15 | 29.31 | 3,936,089 | -0.10(-0.33%) |
Apr 25, 2013 | 28.91 | 29.67 | 28.89 | 29.40 | 6,013,817 | +0.58(+2.03%) |
Apr 24, 2013 | 28.92 | 29.17 | 28.67 | 28.82 | 3,868,248 | -0.04(-0.14%) |
Apr 23, 2013 | 28.66 | 29.01 | 28.54 | 28.86 | 4,999,586 | +0.27(+0.94%) |
Apr 22, 2013 | 28.62 | 28.77 | 28.31 | 28.59 | 3,619,298 | +0.00(+0.00%) |
Apr 19, 2013 | 28.33 | 28.70 | 28.26 | 28.59 | 4,025,394 | +0.39(+1.40%) |
Apr 18, 2013 | 28.62 | 28.62 | 28.14 | 28.20 | 4,639,688 | -0.44(-1.54%) |
Apr 17, 2013 | 28.63 | 28.70 | 28.33 | 28.64 | 6,672,716 | -0.21(-0.73%) |
Apr 16, 2013 | 28.83 | 28.90 | 28.66 | 28.85 | 4,465,189 | +0.33(+1.17%) |
Apr 15, 2013 | 28.96 | 29.16 | 28.47 | 28.51 | 5,321,314 | -0.66(-2.27%) |
Apr 12, 2013 | 29.02 | 29.80 | 29.02 | 29.17 | 9,528,754 | +0.08(+0.27%) |
Apr 11, 2013 | 29.02 | 29.72 | 29.02 | 29.10 | 8,679,543 | -0.03(-0.11%) |
Apr 10, 2013 | 28.85 | 29.52 | 28.79 | 29.13 | 6,812,500 | +0.45(+1.58%) |
Apr 09, 2013 | 28.81 | 28.96 | 28.56 | 28.67 | 5,255,205 | -0.21(-0.73%) |
Apr 08, 2013 | 28.46 | 29.05 | 28.45 | 28.89 | 7,748,515 | +0.39(+1.38%) |
Apr 05, 2013 | 28.18 | 28.59 | 28.12 | 28.49 | 7,737,323 | -0.11(-0.39%) |
Apr 04, 2013 | 27.83 | 28.81 | 27.79 | 28.60 | 10,245,908 | +0.77(+2.76%) |
Apr 03, 2013 | 27.60 | 27.99 | 27.41 | 27.83 | 8,838,443 | +0.24(+0.86%) |
Apr 02, 2013 | 27.51 | 27.69 | 27.43 | 27.60 | 4,143,774 | +0.26(+0.96%) |
Apr 01, 2013 | 27.43 | 27.71 | 27.26 | 27.34 | 4,107,206 | -0.14(-0.50%) |
Mar 28, 2013 | 27.37 | 27.54 | 27.14 | 27.47 | 7,832,831 | +0.07(+0.26%) |
Mar 27, 2013 | 27.43 | 27.60 | 27.27 | 27.40 | 4,789,271 | -0.17(-0.62%) |
Mar 26, 2013 | 27.84 | 27.87 | 27.21 | 27.57 | 7,586,120 | -0.24(-0.87%) |
Mar 25, 2013 | 27.84 | 28.06 | 27.69 | 27.81 | 6,368,790 | -0.20(-0.70%) |
Mar 22, 2013 | 27.80 | 28.06 | 27.79 | 28.01 | 6,025,421 | +0.32(+1.16%) |
Mar 21, 2013 | 27.72 | 28.16 | 27.64 | 27.69 | 8,989,920 | -0.25(-0.89%) |
Mar 20, 2013 | 27.38 | 28.09 | 27.38 | 27.94 | 9,767,526 | +0.58(+2.11%) |
Mar 19, 2013 | 27.29 | 27.39 | 26.85 | 27.36 | 8,795,484 | +0.06(+0.22%) |
Mar 18, 2013 | 27.10 | 27.43 | 27.09 | 27.30 | 4,989,173 | -0.13(-0.48%) |
Mar 15, 2013 | 27.51 | 27.64 | 27.17 | 27.43 | 9,303,533 | -0.24(-0.88%) |
Mar 14, 2013 | 27.76 | 27.80 | 27.39 | 27.68 | 7,060,462 | +0.03(+0.10%) |
Mar 13, 2013 | 27.55 | 27.89 | 27.45 | 27.65 | 10,031,125 | +0.22(+0.81%) |
Mar 12, 2013 | 27.12 | 27.59 | 27.12 | 27.43 | 6,188,545 | +0.17(+0.62%) |
Mar 11, 2013 | 27.07 | 27.40 | 27.00 | 27.26 | 4,731,048 | +0.03(+0.10%) |
Mar 08, 2013 | 27.03 | 27.28 | 26.87 | 27.23 | 4,410,430 | +0.29(+1.07%) |
Mar 07, 2013 | 26.87 | 27.15 | 26.77 | 26.94 | 6,303,061 | +0.10(+0.37%) |
Mar 06, 2013 | 27.03 | 27.23 | 26.83 | 26.85 | 10,448,563 | -0.42(-1.53%) |
Mar 05, 2013 | 27.28 | 27.56 | 27.21 | 27.26 | 8,879,364 | +0.12(+0.43%) |
Mar 04, 2013 | 26.60 | 27.33 | 26.60 | 27.15 | 8,776,578 | +0.56(+2.11%) |
Mar 01, 2013 | 26.62 | 26.83 | 26.38 | 26.58 | 9,326,073 | -0.27(-1.02%) |
Feb 28, 2013 | 26.62 | 27.17 | 26.58 | 26.86 | 9,419,068 | +0.34(+1.28%) |
Feb 27, 2013 | 25.98 | 26.73 | 25.89 | 26.52 | 9,448,846 | +0.65(+2.50%) |
Feb 26, 2013 | 26.24 | 26.34 | 25.38 | 25.87 | 16,167,043 | +0.33(+1.30%) |
Feb 22, 2013 | 25.70 | 25.92 | 25.41 | 25.54 | 5,462,805 | -0.16(-0.64%) |
Feb 21, 2013 | 25.83 | 25.98 | 25.56 | 25.70 | 5,725,389 | -0.12(-0.46%) |
Feb 20, 2013 | 26.36 | 26.41 | 25.78 | 25.82 | 6,821,887 | -0.60(-2.28%) |
Feb 19, 2013 | 25.72 | 26.45 | 25.51 | 26.42 | 8,895,459 | +0.86(+3.35%) |
Feb 15, 2013 | 25.83 | 26.00 | 25.31 | 25.56 | 13,006,403 | -0.27(-1.06%) |
Feb 14, 2013 | 25.96 | 26.03 | 25.72 | 25.84 | 6,004,376 | -0.27(-1.05%) |
Feb 13, 2013 | 26.33 | 26.46 | 26.01 | 26.11 | 4,126,415 | -0.10(-0.37%) |
Feb 12, 2013 | 26.38 | 26.41 | 26.15 | 26.21 | 3,822,672 | -0.08(-0.32%) |
Feb 11, 2013 | 25.90 | 26.38 | 25.80 | 26.30 | 5,755,264 | +0.21(+0.80%) |
Feb 08, 2013 | 26.39 | 26.39 | 25.92 | 26.09 | 6,309,144 | -0.23(-0.87%) |
Feb 07, 2013 | 26.47 | 26.89 | 25.87 | 26.32 | 10,789,198 | +0.52(+2.00%) |
Feb 06, 2013 | 25.92 | 26.08 | 25.50 | 25.80 | 11,900,837 | +0.50(+1.96%) |
Feb 04, 2013 | 25.64 | 25.75 | 25.24 | 25.30 | 5,432,485 | -0.52(-2.00%) |