Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.82 | 29.98 | 29.71 | 29.90 | 6,891,347 | -0.45(-1.49%) |
Apr 29, 2013 | 30.24 | 30.42 | 30.18 | 30.35 | 3,470,964 | +0.15(+0.50%) |
Apr 26, 2013 | 30.03 | 30.21 | 29.99 | 30.20 | 3,716,991 | +0.21(+0.69%) |
Apr 25, 2013 | 30.08 | 30.28 | 29.82 | 29.99 | 8,122,389 | +0.26(+0.88%) |
Apr 24, 2013 | 29.80 | 29.86 | 29.51 | 29.73 | 7,710,760 | +0.13(+0.45%) |
Apr 23, 2013 | 29.63 | 29.80 | 29.54 | 29.60 | 7,251,840 | +0.27(+0.93%) |
Apr 22, 2013 | 29.21 | 29.42 | 29.10 | 29.33 | 5,109,253 | +0.12(+0.42%) |
Apr 19, 2013 | 29.15 | 29.29 | 29.05 | 29.21 | 5,914,134 | +0.03(+0.10%) |
Apr 18, 2013 | 29.47 | 29.50 | 29.02 | 29.18 | 11,867,033 | +0.03(+0.10%) |
Apr 17, 2013 | 28.34 | 29.21 | 28.29 | 29.15 | 13,728,498 | +0.56(+1.94%) |
Apr 16, 2013 | 28.56 | 28.60 | 28.34 | 28.59 | 4,724,550 | +0.09(+0.30%) |
Apr 15, 2013 | 28.39 | 29.04 | 28.34 | 28.51 | 11,530,389 | +0.44(+1.57%) |
Apr 12, 2013 | 28.06 | 28.08 | 27.88 | 28.07 | 6,682,455 | -0.03(-0.10%) |
Apr 11, 2013 | 27.75 | 28.11 | 27.73 | 28.10 | 8,798,791 | +0.45(+1.61%) |
Apr 10, 2013 | 27.37 | 27.67 | 27.35 | 27.65 | 5,214,107 | +0.25(+0.91%) |
Apr 09, 2013 | 27.36 | 27.46 | 27.22 | 27.40 | 5,905,567 | +0.14(+0.53%) |
Apr 08, 2013 | 27.09 | 27.27 | 27.02 | 27.26 | 3,878,065 | +0.16(+0.60%) |
Apr 05, 2013 | 26.99 | 27.13 | 26.86 | 27.09 | 3,144,912 | -0.11(-0.40%) |
Apr 04, 2013 | 27.09 | 27.24 | 27.08 | 27.20 | 3,539,437 | +0.01(+0.02%) |
Apr 03, 2013 | 27.27 | 27.31 | 27.16 | 27.20 | 2,722,395 | +0.00(+0.00%) |
Apr 02, 2013 | 27.17 | 27.27 | 27.15 | 27.20 | 3,756,275 | +0.05(+0.17%) |
Apr 01, 2013 | 26.98 | 27.19 | 26.94 | 27.15 | 2,556,655 | -0.01(-0.04%) |
Mar 28, 2013 | 27.03 | 27.26 | 27.00 | 27.16 | 4,460,429 | +0.31(+1.14%) |
Mar 27, 2013 | 26.55 | 26.88 | 26.51 | 26.86 | 5,081,912 | +0.22(+0.83%) |
Mar 26, 2013 | 26.51 | 26.64 | 26.46 | 26.64 | 5,191,325 | -0.20(-0.73%) |
Mar 25, 2013 | 26.78 | 26.94 | 26.71 | 26.83 | 3,206,781 | -0.06(-0.22%) |
Mar 22, 2013 | 26.89 | 27.03 | 26.86 | 26.89 | 4,040,255 | +0.24(+0.91%) |
Mar 21, 2013 | 26.55 | 26.75 | 26.54 | 26.65 | 4,204,560 | +0.07(+0.26%) |
Mar 20, 2013 | 26.65 | 26.69 | 26.52 | 26.58 | 4,462,327 | +0.08(+0.31%) |
Mar 19, 2013 | 26.38 | 26.56 | 26.29 | 26.50 | 4,750,330 | +0.37(+1.42%) |
Mar 18, 2013 | 26.16 | 26.24 | 26.06 | 26.13 | 3,564,815 | -0.10(-0.40%) |
Mar 15, 2013 | 26.20 | 26.28 | 26.10 | 26.23 | 3,442,443 | +0.05(+0.18%) |
Mar 14, 2013 | 26.00 | 26.19 | 25.95 | 26.18 | 4,243,182 | +0.35(+1.34%) |
Mar 13, 2013 | 25.79 | 25.87 | 25.69 | 25.84 | 2,909,898 | -0.02(-0.07%) |
Mar 12, 2013 | 25.78 | 25.95 | 25.78 | 25.85 | 3,275,819 | +0.00(+0.00%) |
Mar 11, 2013 | 25.77 | 25.86 | 25.75 | 25.85 | 2,345,711 | +0.04(+0.16%) |
Mar 08, 2013 | 25.79 | 26.32 | 25.65 | 25.81 | 3,701,550 | -0.14(-0.56%) |
Mar 07, 2013 | 25.91 | 25.99 | 25.86 | 25.96 | 3,729,517 | +0.10(+0.38%) |
Mar 06, 2013 | 25.77 | 25.88 | 25.66 | 25.86 | 6,644,023 | +0.03(+0.11%) |
Mar 05, 2013 | 25.84 | 25.90 | 25.79 | 25.83 | 4,190,497 | +0.17(+0.68%) |
Mar 04, 2013 | 25.40 | 25.72 | 25.37 | 25.66 | 4,772,484 | +0.05(+0.20%) |
Mar 01, 2013 | 25.34 | 25.63 | 25.29 | 25.61 | 4,615,367 | +0.11(+0.43%) |
Feb 28, 2013 | 25.54 | 25.67 | 25.49 | 25.50 | 4,998,442 | -0.14(-0.54%) |
Feb 27, 2013 | 25.50 | 25.73 | 25.47 | 25.63 | 5,191,057 | +0.05(+0.18%) |
Feb 26, 2013 | 25.71 | 25.79 | 25.56 | 25.59 | 3,541,076 | -0.03(-0.14%) |
Feb 25, 2013 | 25.77 | 25.98 | 25.62 | 25.62 | 5,730,981 | -0.52(-1.97%) |
Feb 22, 2013 | 26.04 | 26.16 | 25.98 | 26.14 | 3,990,133 | +0.21(+0.83%) |
Feb 21, 2013 | 25.96 | 26.03 | 25.84 | 25.92 | 3,845,685 | -0.32(-1.21%) |
Feb 20, 2013 | 26.29 | 26.40 | 26.21 | 26.24 | 4,285,015 | +0.02(+0.07%) |
Feb 19, 2013 | 26.09 | 26.24 | 26.07 | 26.23 | 3,983,593 | +0.21(+0.79%) |
Feb 15, 2013 | 26.01 | 26.16 | 26.00 | 26.02 | 5,433,441 | -0.02(-0.09%) |
Feb 14, 2013 | 25.89 | 26.07 | 25.87 | 26.04 | 3,999,923 | +0.06(+0.22%) |
Feb 13, 2013 | 26.03 | 26.11 | 25.94 | 25.99 | 3,815,057 | +0.03(+0.13%) |
Feb 12, 2013 | 25.96 | 26.05 | 25.95 | 25.95 | 2,798,273 | +0.00(+0.00%) |
Feb 11, 2013 | 26.00 | 26.04 | 25.93 | 25.95 | 3,249,340 | +0.01(+0.04%) |
Feb 08, 2013 | 25.93 | 26.06 | 25.92 | 25.94 | 3,178,359 | +0.11(+0.44%) |
Feb 07, 2013 | 25.76 | 25.92 | 25.69 | 25.83 | 3,564,385 | -0.08(-0.31%) |
Feb 06, 2013 | 25.71 | 25.98 | 25.63 | 25.91 | 7,493,941 | -0.05(-0.20%) |
Feb 04, 2013 | 25.89 | 26.01 | 25.80 | 25.96 | 3,746,635 | -0.10(-0.37%) |