Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.47 | 29.58 | 29.04 | 29.26 | 5,570,573 | -0.31(-1.04%) |
Apr 29, 2013 | 29.38 | 29.79 | 29.37 | 29.57 | 3,924,697 | +0.29(+0.99%) |
Apr 26, 2013 | 29.33 | 29.47 | 29.13 | 29.28 | 3,939,504 | -0.10(-0.33%) |
Apr 25, 2013 | 28.89 | 29.64 | 28.86 | 29.38 | 6,019,036 | +0.58(+2.03%) |
Apr 24, 2013 | 28.90 | 29.14 | 28.64 | 28.79 | 3,871,604 | -0.04(-0.14%) |
Apr 23, 2013 | 28.64 | 28.98 | 28.52 | 28.83 | 5,003,924 | +0.27(+0.94%) |
Apr 22, 2013 | 28.60 | 28.75 | 28.28 | 28.56 | 3,622,439 | +0.00(+0.00%) |
Apr 19, 2013 | 28.30 | 28.68 | 28.24 | 28.56 | 4,028,887 | +0.39(+1.40%) |
Apr 18, 2013 | 28.60 | 28.60 | 28.11 | 28.17 | 4,643,714 | -0.44(-1.54%) |
Apr 17, 2013 | 28.60 | 28.68 | 28.31 | 28.61 | 6,678,506 | -0.21(-0.73%) |
Apr 16, 2013 | 28.81 | 28.88 | 28.63 | 28.82 | 4,469,063 | +0.33(+1.17%) |
Apr 15, 2013 | 28.93 | 29.14 | 28.44 | 28.49 | 5,325,931 | -0.66(-2.27%) |
Apr 12, 2013 | 29.00 | 29.78 | 28.99 | 29.15 | 9,537,022 | +0.08(+0.27%) |
Apr 11, 2013 | 28.99 | 29.69 | 28.99 | 29.07 | 8,687,074 | -0.03(-0.11%) |
Apr 10, 2013 | 28.83 | 29.49 | 28.77 | 29.10 | 6,818,412 | +0.45(+1.58%) |
Apr 09, 2013 | 28.79 | 28.94 | 28.53 | 28.65 | 5,259,765 | -0.21(-0.73%) |
Apr 08, 2013 | 28.44 | 29.02 | 28.43 | 28.86 | 7,755,239 | +0.39(+1.38%) |
Apr 05, 2013 | 28.16 | 28.56 | 28.10 | 28.47 | 7,744,037 | -0.11(-0.39%) |
Apr 04, 2013 | 27.80 | 28.79 | 27.76 | 28.58 | 10,254,798 | +0.77(+2.76%) |
Apr 03, 2013 | 27.57 | 27.96 | 27.38 | 27.81 | 8,846,113 | +0.24(+0.86%) |
Apr 02, 2013 | 27.48 | 27.67 | 27.40 | 27.57 | 4,147,370 | +0.26(+0.96%) |
Apr 01, 2013 | 27.41 | 27.69 | 27.23 | 27.31 | 4,110,770 | -0.14(-0.50%) |
Mar 28, 2013 | 27.34 | 27.52 | 27.11 | 27.45 | 7,839,628 | +0.07(+0.26%) |
Mar 27, 2013 | 27.41 | 27.57 | 27.25 | 27.38 | 4,793,427 | -0.17(-0.62%) |
Mar 26, 2013 | 27.82 | 27.85 | 27.19 | 27.55 | 7,592,703 | -0.24(-0.87%) |
Mar 25, 2013 | 27.82 | 28.04 | 27.67 | 27.79 | 6,374,316 | -0.20(-0.70%) |
Mar 22, 2013 | 27.78 | 28.04 | 27.76 | 27.99 | 6,030,649 | +0.32(+1.16%) |
Mar 21, 2013 | 27.70 | 28.14 | 27.61 | 27.67 | 8,997,721 | -0.25(-0.89%) |
Mar 20, 2013 | 27.36 | 28.06 | 27.36 | 27.92 | 9,776,001 | +0.58(+2.11%) |
Mar 19, 2013 | 27.27 | 27.36 | 26.83 | 27.34 | 8,803,116 | +0.06(+0.22%) |
Mar 18, 2013 | 27.08 | 27.40 | 27.07 | 27.28 | 4,993,503 | -0.13(-0.48%) |
Mar 15, 2013 | 27.48 | 27.62 | 27.15 | 27.41 | 9,311,606 | -0.24(-0.88%) |
Mar 14, 2013 | 27.74 | 27.78 | 27.37 | 27.65 | 7,066,588 | +0.03(+0.09%) |
Mar 13, 2013 | 27.53 | 27.86 | 27.43 | 27.63 | 10,039,829 | +0.22(+0.81%) |
Mar 12, 2013 | 27.10 | 27.57 | 27.10 | 27.40 | 6,193,915 | +0.17(+0.62%) |
Mar 11, 2013 | 27.05 | 27.38 | 26.97 | 27.23 | 4,735,153 | +0.03(+0.10%) |
Mar 08, 2013 | 27.01 | 27.26 | 26.85 | 27.21 | 4,414,257 | +0.29(+1.07%) |
Mar 07, 2013 | 26.85 | 27.12 | 26.74 | 26.92 | 6,308,530 | +0.10(+0.36%) |
Mar 06, 2013 | 27.01 | 27.20 | 26.81 | 26.82 | 10,457,629 | -0.42(-1.53%) |
Mar 05, 2013 | 27.25 | 27.54 | 27.18 | 27.24 | 8,887,068 | +0.12(+0.43%) |
Mar 04, 2013 | 26.58 | 27.31 | 26.58 | 27.12 | 8,784,194 | +0.56(+2.11%) |
Mar 01, 2013 | 26.60 | 26.80 | 26.35 | 26.56 | 9,334,165 | -0.27(-1.02%) |
Feb 28, 2013 | 26.60 | 27.14 | 26.55 | 26.84 | 9,427,241 | +0.34(+1.28%) |
Feb 27, 2013 | 25.95 | 26.70 | 25.87 | 26.50 | 9,457,045 | +0.65(+2.50%) |
Feb 26, 2013 | 26.22 | 26.31 | 25.35 | 25.85 | 16,181,071 | +0.33(+1.31%) |
Feb 22, 2013 | 25.67 | 25.90 | 25.39 | 25.52 | 5,467,545 | -0.16(-0.64%) |
Feb 21, 2013 | 25.81 | 25.96 | 25.54 | 25.68 | 5,730,357 | -0.12(-0.46%) |
Feb 20, 2013 | 26.33 | 26.38 | 25.76 | 25.80 | 6,827,806 | -0.60(-2.28%) |
Feb 19, 2013 | 25.69 | 26.42 | 25.48 | 26.40 | 8,903,177 | +0.86(+3.35%) |
Feb 15, 2013 | 25.81 | 25.98 | 25.29 | 25.54 | 13,017,689 | -0.27(-1.06%) |
Feb 14, 2013 | 25.94 | 26.01 | 25.69 | 25.82 | 6,009,586 | -0.27(-1.05%) |
Feb 13, 2013 | 26.31 | 26.44 | 25.99 | 26.09 | 4,129,995 | -0.10(-0.37%) |
Feb 12, 2013 | 26.36 | 26.39 | 26.13 | 26.19 | 3,825,989 | -0.08(-0.32%) |
Feb 11, 2013 | 25.88 | 26.36 | 25.78 | 26.27 | 5,760,258 | +0.21(+0.80%) |
Feb 08, 2013 | 26.37 | 26.37 | 25.90 | 26.07 | 6,314,618 | -0.23(-0.87%) |
Feb 07, 2013 | 26.45 | 26.87 | 25.84 | 26.29 | 10,798,560 | +0.52(+2.00%) |
Feb 06, 2013 | 25.90 | 26.06 | 25.48 | 25.78 | 11,911,164 | +0.50(+1.96%) |
Feb 04, 2013 | 25.62 | 25.73 | 25.22 | 25.28 | 5,437,199 | -0.52(-2.00%) |