Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.03 | 26.13 | 25.39 | 25.66 | 2,195,223 | -0.42(-1.62%) |
Apr 29, 2013 | 25.93 | 26.19 | 25.64 | 26.08 | 1,731,271 | +0.13(+0.52%) |
Apr 26, 2013 | 26.21 | 26.16 | 25.76 | 25.95 | 1,785,064 | -0.22(-0.82%) |
Apr 25, 2013 | 26.69 | 27.69 | 26.07 | 26.16 | 3,863,999 | -0.33(-1.25%) |
Apr 24, 2013 | 25.80 | 26.69 | 25.79 | 26.50 | 2,391,920 | +0.72(+2.78%) |
Apr 23, 2013 | 25.79 | 26.29 | 25.52 | 25.78 | 2,484,752 | +0.24(+0.95%) |
Apr 22, 2013 | 24.73 | 25.93 | 24.37 | 25.54 | 2,931,083 | +0.76(+3.08%) |
Apr 19, 2013 | 24.58 | 25.07 | 24.14 | 24.77 | 2,460,842 | +0.35(+1.43%) |
Apr 18, 2013 | 24.96 | 25.28 | 24.16 | 24.42 | 3,009,203 | -0.44(-1.77%) |
Apr 17, 2013 | 25.16 | 25.39 | 24.51 | 24.86 | 3,033,036 | -0.80(-3.11%) |
Apr 16, 2013 | 25.92 | 26.15 | 25.45 | 25.66 | 3,066,148 | +0.39(+1.53%) |
Apr 15, 2013 | 27.07 | 27.16 | 25.22 | 25.28 | 4,550,094 | -2.05(-7.52%) |
Apr 12, 2013 | 27.91 | 28.25 | 27.14 | 27.33 | 1,992,319 | -0.72(-2.56%) |
Apr 11, 2013 | 28.32 | 28.34 | 27.64 | 28.05 | 3,087,592 | -0.28(-0.98%) |
Apr 10, 2013 | 28.77 | 28.97 | 28.07 | 28.33 | 2,404,871 | -0.31(-1.07%) |
Apr 09, 2013 | 27.92 | 29.07 | 27.77 | 28.63 | 2,643,047 | +0.75(+2.70%) |
Apr 08, 2013 | 28.01 | 28.48 | 27.34 | 27.88 | 1,813,598 | -0.04(-0.13%) |
Apr 05, 2013 | 26.84 | 27.96 | 26.52 | 27.91 | 4,817,605 | -0.66(-2.29%) |
Apr 04, 2013 | 28.02 | 28.64 | 27.74 | 28.57 | 4,037,845 | +0.50(+1.79%) |
Apr 03, 2013 | 28.76 | 29.04 | 27.20 | 28.07 | 5,432,272 | -0.82(-2.83%) |
Apr 02, 2013 | 29.73 | 30.05 | 28.60 | 28.88 | 2,338,782 | -0.62(-2.10%) |
Apr 01, 2013 | 30.77 | 30.91 | 29.30 | 29.50 | 3,394,110 | -1.38(-4.47%) |
Mar 28, 2013 | 31.36 | 31.57 | 30.66 | 30.88 | 2,242,127 | -0.48(-1.54%) |
Mar 27, 2013 | 30.96 | 31.50 | 30.06 | 31.37 | 2,193,561 | -0.02(-0.06%) |
Mar 26, 2013 | 30.76 | 31.55 | 30.76 | 31.39 | 2,215,510 | +0.85(+2.79%) |
Mar 25, 2013 | 31.74 | 31.89 | 30.28 | 30.53 | 3,039,399 | -1.06(-3.35%) |
Mar 22, 2013 | 32.45 | 32.48 | 31.34 | 31.59 | 2,565,074 | -0.48(-1.48%) |
Mar 21, 2013 | 32.55 | 32.84 | 32.05 | 32.07 | 3,163,932 | -0.83(-2.51%) |
Mar 20, 2013 | 31.99 | 33.00 | 31.07 | 32.89 | 4,397,439 | +1.30(+4.12%) |
Mar 19, 2013 | 31.85 | 32.18 | 31.03 | 31.59 | 3,200,421 | -0.22(-0.68%) |
Mar 18, 2013 | 30.10 | 32.27 | 29.65 | 31.81 | 3,160,703 | +1.03(+3.35%) |
Mar 15, 2013 | 30.76 | 31.27 | 30.58 | 30.78 | 1,591,486 | -0.13(-0.44%) |
Mar 14, 2013 | 30.96 | 31.22 | 30.67 | 30.91 | 1,320,160 | +0.19(+0.61%) |
Mar 13, 2013 | 30.32 | 30.93 | 30.11 | 30.72 | 1,048,721 | +0.42(+1.39%) |
Mar 12, 2013 | 30.68 | 30.83 | 30.12 | 30.30 | 1,659,953 | -0.55(-1.77%) |
Mar 11, 2013 | 30.77 | 31.12 | 30.52 | 30.85 | 1,125,241 | -0.13(-0.41%) |
Mar 08, 2013 | 30.52 | 30.99 | 30.44 | 30.97 | 2,281,337 | +0.92(+3.04%) |
Mar 07, 2013 | 29.86 | 30.46 | 29.62 | 30.06 | 1,406,527 | +0.23(+0.78%) |
Mar 06, 2013 | 30.38 | 30.56 | 29.52 | 29.82 | 2,087,088 | -0.28(-0.92%) |
Mar 05, 2013 | 29.12 | 30.60 | 29.12 | 30.10 | 2,899,929 | +1.45(+5.07%) |
Mar 04, 2013 | 28.98 | 29.21 | 28.21 | 28.65 | 1,672,268 | -0.60(-2.06%) |
Mar 01, 2013 | 29.13 | 29.55 | 28.19 | 29.25 | 2,110,666 | -0.19(-0.64%) |
Feb 28, 2013 | 29.80 | 30.07 | 29.37 | 29.44 | 1,603,833 | -0.13(-0.46%) |
Feb 27, 2013 | 28.77 | 29.81 | 28.77 | 29.57 | 1,798,298 | +0.69(+2.39%) |
Feb 26, 2013 | 28.05 | 29.09 | 27.45 | 28.88 | 3,518,706 | +1.09(+3.91%) |
Feb 25, 2013 | 29.43 | 29.57 | 27.80 | 27.80 | 3,304,438 | -1.34(-4.59%) |
Feb 22, 2013 | 28.70 | 29.41 | 28.69 | 29.13 | 2,456,762 | +0.66(+2.33%) |
Feb 21, 2013 | 29.11 | 29.19 | 27.52 | 28.47 | 4,968,475 | -0.68(-2.34%) |
Feb 20, 2013 | 30.81 | 31.94 | 29.04 | 29.15 | 8,420,904 | -2.17(-6.93%) |
Feb 19, 2013 | 31.35 | 31.48 | 30.94 | 31.32 | 2,732,254 | -0.01(-0.03%) |
Feb 15, 2013 | 31.49 | 31.51 | 31.12 | 31.33 | 2,165,464 | -0.07(-0.23%) |
Feb 14, 2013 | 31.42 | 31.77 | 31.22 | 31.40 | 1,747,105 | -0.21(-0.65%) |
Feb 13, 2013 | 31.46 | 32.09 | 31.44 | 31.61 | 2,841,403 | +0.35(+1.12%) |
Feb 12, 2013 | 30.06 | 31.63 | 30.05 | 31.26 | 3,947,826 | +1.40(+4.69%) |
Feb 11, 2013 | 30.25 | 30.25 | 29.66 | 29.86 | 1,470,605 | -0.21(-0.69%) |
Feb 08, 2013 | 29.58 | 30.14 | 29.52 | 30.07 | 2,192,491 | +0.51(+1.73%) |
Feb 07, 2013 | 29.50 | 29.82 | 29.06 | 29.56 | 2,200,521 | -0.02(-0.06%) |
Feb 06, 2013 | 29.08 | 29.76 | 29.08 | 29.57 | 1,830,679 | +0.86(+3.00%) |
Feb 04, 2013 | 29.17 | 29.57 | 28.60 | 28.71 | 2,619,042 | -0.82(-2.77%) |