Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.33 | 30.93 | 30.25 | 30.92 | 3,779,991 | +0.59(+1.95%) |
Apr 29, 2013 | 30.36 | 30.70 | 30.03 | 30.33 | 2,601,722 | -0.00(-0.01%) |
Apr 26, 2013 | 30.79 | 31.01 | 29.69 | 30.33 | 5,962,114 | -0.68(-2.20%) |
Apr 25, 2013 | 30.33 | 31.04 | 30.20 | 31.01 | 3,785,115 | +0.79(+2.62%) |
Apr 24, 2013 | 30.24 | 30.36 | 29.89 | 30.22 | 2,880,983 | +0.06(+0.21%) |
Apr 23, 2013 | 30.07 | 30.32 | 29.86 | 30.16 | 2,436,329 | +0.14(+0.47%) |
Apr 22, 2013 | 29.47 | 30.18 | 29.47 | 30.02 | 3,204,635 | +0.67(+2.28%) |
Apr 19, 2013 | 29.19 | 29.54 | 29.11 | 29.35 | 2,022,793 | +0.26(+0.89%) |
Apr 18, 2013 | 29.44 | 29.50 | 28.93 | 29.09 | 1,865,330 | -0.28(-0.94%) |
Apr 17, 2013 | 29.35 | 29.67 | 28.93 | 29.37 | 2,849,819 | -0.09(-0.31%) |
Apr 16, 2013 | 29.08 | 29.49 | 28.90 | 29.46 | 2,877,035 | +0.61(+2.11%) |
Apr 15, 2013 | 29.70 | 29.74 | 28.85 | 28.85 | 3,503,561 | -0.92(-3.11%) |
Apr 12, 2013 | 29.60 | 29.87 | 29.43 | 29.77 | 4,977,833 | +0.04(+0.13%) |
Apr 11, 2013 | 29.87 | 30.25 | 29.59 | 29.73 | 4,450,090 | -0.18(-0.60%) |
Apr 10, 2013 | 29.40 | 30.04 | 29.39 | 29.91 | 2,940,187 | +0.60(+2.05%) |
Apr 09, 2013 | 29.47 | 29.59 | 29.29 | 29.31 | 2,544,172 | -0.18(-0.60%) |
Apr 08, 2013 | 29.30 | 29.49 | 29.21 | 29.49 | 2,073,150 | +0.16(+0.53%) |
Apr 05, 2013 | 29.11 | 29.41 | 28.81 | 29.33 | 3,610,782 | -0.12(-0.40%) |
Apr 04, 2013 | 29.23 | 29.47 | 29.12 | 29.45 | 2,416,150 | +0.27(+0.91%) |
Apr 03, 2013 | 29.18 | 29.42 | 29.06 | 29.19 | 3,473,140 | +0.05(+0.17%) |
Apr 02, 2013 | 28.75 | 29.19 | 28.72 | 29.14 | 1,790,541 | +0.40(+1.40%) |
Apr 01, 2013 | 29.11 | 29.11 | 28.54 | 28.73 | 2,806,937 | -0.37(-1.28%) |
Mar 28, 2013 | 28.88 | 29.26 | 28.79 | 29.10 | 3,393,786 | +0.31(+1.08%) |
Mar 27, 2013 | 28.57 | 28.83 | 28.54 | 28.79 | 1,799,797 | +0.05(+0.16%) |
Mar 26, 2013 | 28.84 | 28.84 | 28.50 | 28.75 | 2,058,331 | +0.01(+0.03%) |
Mar 25, 2013 | 28.94 | 29.10 | 28.33 | 28.74 | 5,969,861 | -0.08(-0.28%) |
Mar 22, 2013 | 29.05 | 29.29 | 28.78 | 28.82 | 4,532,868 | -0.03(-0.10%) |
Mar 21, 2013 | 28.87 | 28.89 | 28.41 | 28.85 | 3,192,237 | -0.02(-0.07%) |
Mar 20, 2013 | 28.89 | 28.96 | 28.70 | 28.87 | 3,342,870 | +0.13(+0.44%) |
Mar 19, 2013 | 28.47 | 28.77 | 28.34 | 28.74 | 4,712,607 | +0.34(+1.21%) |
Mar 18, 2013 | 28.56 | 28.64 | 28.19 | 28.40 | 3,067,154 | -0.27(-0.95%) |
Mar 15, 2013 | 28.43 | 28.84 | 28.38 | 28.67 | 5,381,582 | +0.04(+0.13%) |
Mar 14, 2013 | 28.56 | 28.77 | 28.41 | 28.63 | 3,568,350 | +0.16(+0.57%) |
Mar 13, 2013 | 28.17 | 28.57 | 28.14 | 28.47 | 3,511,883 | +0.21(+0.74%) |
Mar 12, 2013 | 27.94 | 28.31 | 27.93 | 28.26 | 3,810,394 | +0.20(+0.71%) |
Mar 11, 2013 | 28.20 | 28.29 | 27.87 | 28.06 | 3,573,768 | -0.19(-0.66%) |
Mar 08, 2013 | 28.24 | 28.33 | 28.00 | 28.25 | 3,404,420 | +0.06(+0.20%) |
Mar 07, 2013 | 28.35 | 28.49 | 27.98 | 28.19 | 3,582,315 | -0.12(-0.41%) |
Mar 06, 2013 | 28.35 | 28.61 | 28.20 | 28.31 | 2,889,766 | -0.04(-0.13%) |
Mar 05, 2013 | 28.30 | 28.50 | 28.10 | 28.35 | 4,516,299 | +0.15(+0.53%) |
Mar 04, 2013 | 27.74 | 28.22 | 27.74 | 28.20 | 3,206,204 | +0.47(+1.69%) |
Mar 01, 2013 | 27.83 | 27.83 | 27.51 | 27.73 | 4,678,847 | -0.10(-0.35%) |
Feb 28, 2013 | 27.83 | 27.98 | 27.73 | 27.83 | 3,838,657 | +0.07(+0.25%) |
Feb 27, 2013 | 27.01 | 27.78 | 26.96 | 27.76 | 5,356,744 | +0.49(+1.79%) |
Feb 26, 2013 | 26.85 | 27.42 | 26.85 | 27.27 | 3,638,045 | +0.09(+0.32%) |
Feb 25, 2013 | 27.57 | 27.70 | 27.19 | 27.19 | 3,999,212 | -0.17(-0.64%) |
Feb 22, 2013 | 27.66 | 27.68 | 27.06 | 27.36 | 3,047,370 | -0.07(-0.27%) |
Feb 21, 2013 | 27.53 | 27.74 | 27.27 | 27.44 | 4,811,926 | -0.25(-0.91%) |
Feb 20, 2013 | 28.26 | 28.26 | 27.64 | 27.69 | 5,534,376 | -0.51(-1.81%) |
Feb 19, 2013 | 27.33 | 28.20 | 27.30 | 28.20 | 8,252,077 | +0.95(+3.48%) |
Feb 15, 2013 | 26.60 | 27.53 | 26.55 | 27.25 | 9,296,015 | +0.88(+3.32%) |
Feb 14, 2013 | 26.21 | 26.50 | 25.94 | 26.37 | 6,717,012 | +0.08(+0.32%) |
Feb 13, 2013 | 26.35 | 26.42 | 26.15 | 26.29 | 3,893,593 | -0.06(-0.24%) |
Feb 12, 2013 | 26.32 | 26.57 | 26.21 | 26.35 | 3,825,347 | +0.10(+0.39%) |
Feb 11, 2013 | 26.29 | 26.39 | 26.04 | 26.25 | 3,598,858 | -0.16(-0.61%) |
Feb 08, 2013 | 26.57 | 26.73 | 26.28 | 26.41 | 5,550,386 | -0.15(-0.56%) |
Feb 07, 2013 | 26.10 | 26.66 | 25.97 | 26.56 | 6,933,193 | +0.45(+1.74%) |
Feb 06, 2013 | 25.73 | 26.42 | 25.67 | 26.10 | 7,045,400 | +0.73(+2.88%) |
Feb 04, 2013 | 25.47 | 25.84 | 25.32 | 25.37 | 5,988,293 | -0.14(-0.57%) |