Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.22 | 28.53 | 27.77 | 28.40 | 3,662,317 | +0.45(+1.61%) |
Apr 29, 2013 | 27.51 | 28.71 | 27.25 | 27.95 | 3,949,209 | +0.75(+2.75%) |
Apr 26, 2013 | 27.46 | 27.58 | 26.63 | 27.20 | 2,958,066 | -0.38(-1.37%) |
Apr 25, 2013 | 28.09 | 28.56 | 27.48 | 27.58 | 3,472,763 | -0.22(-0.79%) |
Apr 24, 2013 | 27.42 | 28.06 | 27.42 | 27.80 | 3,239,319 | +0.42(+1.53%) |
Apr 23, 2013 | 26.97 | 27.52 | 26.78 | 27.38 | 3,256,844 | +0.64(+2.39%) |
Apr 22, 2013 | 26.69 | 26.84 | 26.23 | 26.75 | 2,996,799 | +0.42(+1.59%) |
Apr 19, 2013 | 26.22 | 26.44 | 25.55 | 26.33 | 3,306,493 | +0.48(+1.85%) |
Apr 18, 2013 | 26.40 | 26.40 | 25.62 | 25.85 | 3,139,689 | -0.39(-1.48%) |
Apr 17, 2013 | 26.16 | 26.36 | 25.35 | 26.24 | 3,434,956 | +0.10(+0.38%) |
Apr 16, 2013 | 25.88 | 26.43 | 25.70 | 26.14 | 4,833,169 | +0.88(+3.47%) |
Apr 15, 2013 | 26.06 | 26.48 | 25.09 | 25.26 | 5,118,721 | -1.42(-5.31%) |
Apr 12, 2013 | 26.53 | 26.95 | 25.93 | 26.68 | 3,230,115 | -0.25(-0.93%) |
Apr 11, 2013 | 27.32 | 27.56 | 26.84 | 26.93 | 2,932,613 | -0.40(-1.46%) |
Apr 10, 2013 | 27.92 | 28.05 | 27.22 | 27.32 | 3,145,965 | -0.28(-1.01%) |
Apr 09, 2013 | 27.26 | 28.08 | 26.98 | 27.60 | 4,081,585 | +0.60(+2.22%) |
Apr 08, 2013 | 26.61 | 27.04 | 26.55 | 27.00 | 3,129,185 | +0.70(+2.65%) |
Apr 05, 2013 | 24.61 | 26.62 | 24.20 | 26.31 | 5,325,283 | +0.90(+3.53%) |
Apr 04, 2013 | 25.17 | 26.42 | 25.01 | 25.41 | 6,799,235 | -0.13(-0.51%) |
Apr 03, 2013 | 26.42 | 26.78 | 25.07 | 25.54 | 12,290,996 | -1.48(-5.46%) |
Apr 02, 2013 | 27.61 | 28.11 | 26.98 | 27.02 | 4,895,878 | -0.85(-3.04%) |
Apr 01, 2013 | 28.13 | 28.14 | 27.46 | 27.86 | 4,553,491 | -0.06(-0.21%) |
Mar 28, 2013 | 27.49 | 28.65 | 27.40 | 27.92 | 10,816,875 | +0.77(+2.83%) |
Mar 27, 2013 | 26.48 | 27.29 | 26.10 | 27.15 | 6,809,546 | +0.86(+3.26%) |
Mar 26, 2013 | 26.13 | 26.47 | 25.79 | 26.30 | 2,867,233 | +0.45(+1.74%) |
Mar 25, 2013 | 26.20 | 26.53 | 25.46 | 25.85 | 3,249,376 | +0.13(+0.50%) |
Mar 22, 2013 | 25.79 | 26.19 | 25.59 | 25.72 | 4,235,621 | -0.01(-0.04%) |
Mar 21, 2013 | 25.31 | 25.93 | 25.13 | 25.73 | 4,463,083 | +0.48(+1.90%) |
Mar 20, 2013 | 25.29 | 25.29 | 24.76 | 25.25 | 2,862,263 | +0.48(+1.93%) |
Mar 19, 2013 | 24.89 | 25.01 | 24.48 | 24.77 | 3,034,641 | +0.09(+0.36%) |
Mar 18, 2013 | 24.29 | 25.04 | 23.93 | 24.68 | 3,380,047 | -0.23(-0.92%) |
Mar 15, 2013 | 25.18 | 25.38 | 24.66 | 24.91 | 5,094,886 | -0.22(-0.87%) |
Mar 14, 2013 | 23.83 | 25.26 | 23.79 | 25.13 | 7,276,971 | +1.36(+5.70%) |
Mar 13, 2013 | 23.49 | 23.86 | 23.15 | 23.77 | 2,070,337 | +0.27(+1.15%) |
Mar 12, 2013 | 23.78 | 24.28 | 23.29 | 23.50 | 3,924,979 | -0.01(-0.04%) |
Mar 11, 2013 | 22.76 | 23.56 | 22.44 | 23.51 | 4,083,601 | +0.89(+3.92%) |
Mar 08, 2013 | 22.84 | 22.85 | 22.25 | 22.63 | 3,002,784 | +0.46(+2.07%) |
Mar 07, 2013 | 22.23 | 22.47 | 22.11 | 22.17 | 2,415,446 | +0.10(+0.45%) |
Mar 06, 2013 | 21.78 | 22.26 | 21.54 | 22.07 | 4,364,731 | +0.53(+2.45%) |
Mar 05, 2013 | 21.68 | 21.84 | 21.53 | 21.54 | 3,237,617 | +0.10(+0.47%) |
Mar 04, 2013 | 20.94 | 21.51 | 20.94 | 21.44 | 2,896,098 | +0.34(+1.61%) |
Mar 01, 2013 | 20.96 | 21.31 | 20.71 | 21.10 | 3,749,915 | -0.14(-0.66%) |
Feb 28, 2013 | 21.34 | 21.54 | 21.19 | 21.24 | 3,019,206 | -0.27(-1.25%) |
Feb 27, 2013 | 20.96 | 21.65 | 20.89 | 21.51 | 3,653,554 | +0.42(+1.99%) |
Feb 26, 2013 | 20.71 | 21.39 | 20.66 | 21.09 | 5,922,766 | +0.71(+3.47%) |
Feb 25, 2013 | 20.94 | 21.52 | 20.30 | 20.38 | 4,963,245 | -0.55(-2.62%) |
Feb 22, 2013 | 20.45 | 21.28 | 20.19 | 20.93 | 6,923,842 | +0.78(+3.86%) |
Feb 21, 2013 | 20.49 | 20.54 | 19.59 | 20.15 | 4,998,630 | -0.34(-1.65%) |
Feb 20, 2013 | 21.30 | 21.52 | 20.30 | 20.49 | 5,057,409 | -1.08(-4.99%) |
Feb 19, 2013 | 21.69 | 21.76 | 21.42 | 21.57 | 1,683,894 | -0.11(-0.51%) |
Feb 15, 2013 | 22.00 | 22.00 | 21.36 | 21.68 | 2,385,002 | -0.08(-0.37%) |
Feb 14, 2013 | 21.43 | 21.89 | 21.36 | 21.76 | 1,836,489 | +0.15(+0.69%) |
Feb 13, 2013 | 21.65 | 21.70 | 21.36 | 21.61 | 2,490,837 | -0.01(-0.05%) |
Feb 12, 2013 | 21.86 | 22.06 | 21.45 | 21.62 | 3,004,591 | -0.32(-1.45%) |
Feb 11, 2013 | 22.04 | 22.26 | 21.93 | 21.94 | 1,952,084 | -0.14(-0.63%) |
Feb 08, 2013 | 22.00 | 22.17 | 21.67 | 22.08 | 2,086,685 | +0.37(+1.70%) |
Feb 07, 2013 | 21.97 | 22.07 | 21.53 | 21.71 | 1,800,133 | -0.18(-0.82%) |
Feb 06, 2013 | 21.76 | 21.89 | 21.59 | 21.89 | 1,772,686 | +0.64(+3.00%) |
Feb 04, 2013 | 21.38 | 21.54 | 21.22 | 21.25 | 2,223,480 | -0.26(-1.21%) |