Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.31 | 28.33 | 28.00 | 28.14 | 5,439,837 | -0.13(-0.47%) |
Apr 29, 2013 | 28.10 | 28.41 | 28.07 | 28.27 | 4,510,473 | +0.47(+1.70%) |
Apr 26, 2013 | 28.52 | 28.50 | 27.74 | 27.80 | 7,575,317 | -0.70(-2.46%) |
Apr 25, 2013 | 29.08 | 29.20 | 28.44 | 28.50 | 6,582,892 | -0.55(-1.90%) |
Apr 24, 2013 | 28.65 | 29.17 | 28.65 | 29.05 | 5,881,221 | +0.49(+1.70%) |
Apr 23, 2013 | 28.35 | 28.59 | 27.93 | 28.56 | 5,477,757 | +0.32(+1.15%) |
Apr 22, 2013 | 27.96 | 28.34 | 27.74 | 28.24 | 10,739,323 | +0.89(+3.24%) |
Apr 19, 2013 | 27.16 | 27.74 | 27.05 | 27.35 | 5,871,228 | +0.43(+1.60%) |
Apr 18, 2013 | 27.68 | 27.71 | 26.78 | 26.92 | 5,555,526 | -0.63(-2.30%) |
Apr 17, 2013 | 28.00 | 28.00 | 27.16 | 27.56 | 6,777,818 | -0.87(-3.08%) |
Apr 16, 2013 | 27.93 | 28.59 | 27.83 | 28.43 | 7,380,526 | +1.28(+4.70%) |
Apr 15, 2013 | 28.61 | 28.64 | 27.05 | 27.16 | 10,526,024 | -1.71(-5.93%) |
Apr 12, 2013 | 28.76 | 29.25 | 28.48 | 28.87 | 5,059,298 | -0.02(-0.06%) |
Apr 11, 2013 | 28.75 | 29.41 | 28.72 | 28.89 | 8,308,121 | +0.30(+1.05%) |
Apr 10, 2013 | 28.36 | 28.67 | 28.32 | 28.59 | 5,417,904 | +0.25(+0.87%) |
Apr 09, 2013 | 28.38 | 28.47 | 28.21 | 28.34 | 4,828,131 | +0.10(+0.36%) |
Apr 08, 2013 | 27.65 | 28.27 | 27.61 | 28.24 | 5,690,073 | +0.60(+2.17%) |
Apr 05, 2013 | 27.40 | 27.71 | 27.19 | 27.64 | 6,275,231 | -0.34(-1.20%) |
Apr 04, 2013 | 27.83 | 28.13 | 27.80 | 27.98 | 5,464,481 | +0.25(+0.89%) |
Apr 03, 2013 | 28.79 | 28.80 | 27.67 | 27.73 | 12,472,534 | -1.05(-3.66%) |
Apr 02, 2013 | 27.95 | 29.09 | 27.88 | 28.79 | 13,678,660 | +1.05(+3.78%) |
Apr 01, 2013 | 27.86 | 27.95 | 27.64 | 27.74 | 5,838,570 | -0.16(-0.58%) |
Mar 28, 2013 | 27.31 | 27.99 | 27.26 | 27.90 | 8,627,308 | +0.60(+2.22%) |
Mar 27, 2013 | 27.14 | 27.36 | 26.99 | 27.29 | 5,930,743 | -0.12(-0.44%) |
Mar 26, 2013 | 27.22 | 27.44 | 27.02 | 27.41 | 7,175,323 | +0.41(+1.51%) |
Mar 25, 2013 | 27.04 | 27.23 | 26.69 | 27.01 | 5,078,566 | -0.01(-0.02%) |
Mar 22, 2013 | 26.95 | 27.24 | 26.95 | 27.01 | 4,659,093 | +0.14(+0.54%) |
Mar 21, 2013 | 27.13 | 27.28 | 26.83 | 26.87 | 4,778,675 | -0.44(-1.60%) |
Mar 20, 2013 | 27.16 | 27.42 | 27.11 | 27.31 | 7,850,057 | +0.38(+1.42%) |
Mar 19, 2013 | 27.04 | 27.29 | 26.81 | 26.92 | 5,566,652 | -0.26(-0.97%) |
Mar 18, 2013 | 26.91 | 27.29 | 26.82 | 27.19 | 5,340,080 | -0.16(-0.59%) |
Mar 15, 2013 | 27.46 | 27.52 | 27.28 | 27.35 | 8,160,463 | -0.14(-0.52%) |
Mar 14, 2013 | 27.42 | 27.58 | 27.36 | 27.49 | 4,778,791 | +0.10(+0.35%) |
Mar 13, 2013 | 27.70 | 27.73 | 27.34 | 27.40 | 7,623,099 | -0.29(-1.06%) |
Mar 12, 2013 | 28.12 | 28.27 | 27.68 | 27.69 | 7,188,232 | -0.46(-1.64%) |
Mar 11, 2013 | 27.90 | 28.30 | 27.76 | 28.15 | 7,427,692 | +0.13(+0.47%) |
Mar 08, 2013 | 27.80 | 28.08 | 27.76 | 28.02 | 5,630,403 | +0.32(+1.17%) |
Mar 07, 2013 | 27.62 | 27.72 | 27.53 | 27.70 | 4,740,108 | +0.11(+0.41%) |
Mar 06, 2013 | 27.30 | 27.64 | 27.28 | 27.58 | 7,473,698 | +0.47(+1.75%) |
Mar 05, 2013 | 26.84 | 27.19 | 26.80 | 27.11 | 7,240,289 | +0.43(+1.62%) |
Mar 04, 2013 | 26.40 | 26.68 | 26.32 | 26.68 | 5,741,733 | +0.16(+0.59%) |
Mar 01, 2013 | 26.20 | 26.80 | 26.06 | 26.52 | 7,098,720 | +0.16(+0.61%) |
Feb 28, 2013 | 26.48 | 26.80 | 26.36 | 26.36 | 7,620,499 | -0.02(-0.09%) |
Feb 27, 2013 | 25.73 | 26.50 | 25.72 | 26.38 | 9,072,647 | +0.78(+3.04%) |
Feb 26, 2013 | 25.25 | 25.69 | 25.14 | 25.60 | 8,353,264 | +0.57(+2.30%) |
Feb 25, 2013 | 25.95 | 26.05 | 25.02 | 25.03 | 11,615,563 | -0.72(-2.81%) |
Feb 22, 2013 | 24.89 | 25.75 | 24.89 | 25.75 | 13,215,522 | +1.01(+4.09%) |
Feb 21, 2013 | 23.88 | 25.01 | 23.64 | 24.74 | 16,983,512 | +0.74(+3.09%) |
Feb 20, 2013 | 25.06 | 25.12 | 23.91 | 24.00 | 10,535,379 | -1.10(-4.39%) |
Feb 19, 2013 | 25.22 | 25.46 | 25.05 | 25.10 | 4,784,429 | -0.16(-0.62%) |
Feb 15, 2013 | 25.11 | 25.50 | 25.10 | 25.26 | 5,023,293 | +0.22(+0.89%) |
Feb 14, 2013 | 24.91 | 25.16 | 24.89 | 25.04 | 5,326,580 | +0.03(+0.12%) |
Feb 13, 2013 | 25.10 | 25.14 | 24.90 | 25.01 | 6,389,393 | +0.02(+0.10%) |
Feb 12, 2013 | 25.05 | 25.18 | 24.97 | 24.98 | 4,126,125 | -0.10(-0.38%) |
Feb 11, 2013 | 25.26 | 25.27 | 24.99 | 25.08 | 4,374,048 | -0.26(-1.01%) |
Feb 08, 2013 | 25.15 | 25.35 | 25.08 | 25.33 | 3,157,827 | +0.27(+1.07%) |
Feb 07, 2013 | 25.35 | 25.36 | 24.76 | 25.07 | 3,675,795 | -0.18(-0.71%) |
Feb 06, 2013 | 25.33 | 25.45 | 25.17 | 25.24 | 4,577,917 | +0.20(+0.78%) |
Feb 04, 2013 | 24.97 | 25.09 | 24.89 | 25.05 | 5,108,643 | -0.14(-0.54%) |