Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.55 | 29.16 | 27.45 | 27.99 | 19,421,992 | -1.45(-4.91%) |
Apr 29, 2013 | 29.19 | 29.77 | 29.15 | 29.44 | 7,585,347 | +0.38(+1.30%) |
Apr 26, 2013 | 29.15 | 29.19 | 28.72 | 29.06 | 5,959,072 | -0.10(-0.33%) |
Apr 25, 2013 | 29.72 | 30.11 | 29.07 | 29.16 | 7,549,869 | -0.36(-1.21%) |
Apr 24, 2013 | 29.32 | 29.84 | 29.27 | 29.51 | 7,454,747 | +0.38(+1.31%) |
Apr 23, 2013 | 28.62 | 29.28 | 28.59 | 29.13 | 7,382,836 | +0.56(+1.95%) |
Apr 22, 2013 | 28.17 | 28.88 | 27.85 | 28.57 | 8,095,901 | +0.44(+1.57%) |
Apr 19, 2013 | 27.65 | 28.14 | 27.43 | 28.13 | 8,696,838 | +0.63(+2.29%) |
Apr 18, 2013 | 27.35 | 27.86 | 26.90 | 27.50 | 11,070,401 | +0.14(+0.50%) |
Apr 17, 2013 | 27.77 | 27.99 | 26.86 | 27.37 | 10,860,783 | -0.81(-2.87%) |
Apr 16, 2013 | 28.00 | 28.36 | 27.75 | 28.17 | 10,084,186 | +0.48(+1.74%) |
Apr 15, 2013 | 28.29 | 28.65 | 27.55 | 27.69 | 15,275,782 | -0.99(-3.45%) |
Apr 12, 2013 | 28.93 | 29.08 | 28.00 | 28.68 | 13,918,935 | -0.64(-2.17%) |
Apr 11, 2013 | 30.11 | 30.21 | 28.84 | 29.32 | 14,987,587 | -0.81(-2.69%) |
Apr 10, 2013 | 30.42 | 30.56 | 30.01 | 30.13 | 7,140,058 | -0.16(-0.54%) |
Apr 09, 2013 | 29.88 | 30.49 | 29.53 | 30.29 | 7,273,342 | +0.51(+1.73%) |
Apr 08, 2013 | 29.59 | 29.82 | 29.27 | 29.78 | 6,987,863 | +0.35(+1.20%) |
Apr 05, 2013 | 28.95 | 29.59 | 28.40 | 29.42 | 8,893,052 | -0.09(-0.30%) |
Apr 04, 2013 | 28.99 | 29.97 | 28.84 | 29.51 | 11,671,447 | +0.44(+1.51%) |
Apr 03, 2013 | 30.53 | 30.53 | 28.04 | 29.07 | 26,073,182 | -1.46(-4.78%) |
Apr 02, 2013 | 32.28 | 32.34 | 30.28 | 30.53 | 12,135,090 | -1.55(-4.84%) |
Apr 01, 2013 | 31.99 | 32.16 | 31.54 | 32.09 | 6,958,605 | +0.08(+0.26%) |
Mar 28, 2013 | 32.03 | 32.31 | 31.90 | 32.01 | 7,385,275 | -0.03(-0.08%) |
Mar 27, 2013 | 32.33 | 32.46 | 31.93 | 32.03 | 8,031,678 | -0.45(-1.39%) |
Mar 26, 2013 | 32.40 | 32.71 | 32.22 | 32.48 | 7,339,948 | +0.26(+0.82%) |
Mar 25, 2013 | 32.78 | 33.12 | 32.05 | 32.22 | 7,982,686 | -0.26(-0.79%) |
Mar 22, 2013 | 31.96 | 32.82 | 31.86 | 32.47 | 7,091,201 | +0.66(+2.08%) |
Mar 21, 2013 | 32.34 | 32.59 | 31.81 | 31.81 | 10,708,061 | -0.74(-2.27%) |
Mar 20, 2013 | 31.96 | 32.86 | 31.82 | 32.55 | 8,623,356 | +1.01(+3.19%) |
Mar 19, 2013 | 31.67 | 31.96 | 31.20 | 31.54 | 8,776,142 | -0.15(-0.48%) |
Mar 18, 2013 | 31.04 | 32.06 | 30.83 | 31.70 | 7,755,926 | +0.29(+0.92%) |
Mar 15, 2013 | 31.37 | 31.65 | 31.18 | 31.41 | 13,825,675 | +0.08(+0.26%) |
Mar 14, 2013 | 31.17 | 31.38 | 30.75 | 31.33 | 10,276,358 | +0.31(+1.00%) |
Mar 13, 2013 | 31.62 | 31.69 | 30.78 | 31.02 | 13,297,277 | -0.77(-2.43%) |
Mar 12, 2013 | 31.34 | 32.10 | 31.18 | 31.79 | 8,309,775 | +0.39(+1.25%) |
Mar 11, 2013 | 31.61 | 31.64 | 31.08 | 31.39 | 11,080,880 | -0.40(-1.27%) |
Mar 08, 2013 | 31.81 | 31.93 | 31.30 | 31.80 | 10,492,519 | +0.26(+0.84%) |
Mar 07, 2013 | 31.65 | 31.80 | 31.18 | 31.53 | 10,358,470 | -0.09(-0.29%) |
Mar 06, 2013 | 31.88 | 32.03 | 31.53 | 31.63 | 8,327,532 | -0.08(-0.24%) |
Mar 05, 2013 | 32.18 | 32.32 | 31.33 | 31.70 | 16,849,664 | -0.37(-1.16%) |
Mar 04, 2013 | 30.29 | 32.13 | 30.26 | 32.07 | 16,501,778 | +1.71(+5.62%) |
Mar 01, 2013 | 29.41 | 30.37 | 29.41 | 30.37 | 9,437,229 | +0.76(+2.57%) |
Feb 28, 2013 | 29.52 | 29.96 | 29.50 | 29.61 | 6,737,338 | +0.05(+0.17%) |
Feb 27, 2013 | 28.71 | 29.74 | 28.64 | 29.56 | 8,360,684 | +0.78(+2.72%) |
Feb 26, 2013 | 28.36 | 28.81 | 27.98 | 28.77 | 8,094,863 | -0.35(-1.20%) |
Feb 22, 2013 | 29.04 | 29.14 | 28.56 | 29.12 | 7,309,103 | +0.34(+1.17%) |
Feb 21, 2013 | 28.53 | 29.01 | 27.74 | 28.79 | 14,802,067 | +0.13(+0.45%) |
Feb 20, 2013 | 30.03 | 30.23 | 28.59 | 28.66 | 13,385,744 | -1.42(-4.73%) |
Feb 19, 2013 | 29.66 | 30.10 | 29.49 | 30.08 | 12,035,430 | +0.59(+2.00%) |
Feb 15, 2013 | 29.58 | 29.71 | 29.12 | 29.49 | 7,950,551 | -0.21(-0.72%) |
Feb 14, 2013 | 29.00 | 29.92 | 28.90 | 29.71 | 8,288,202 | +0.53(+1.82%) |
Feb 13, 2013 | 28.85 | 29.26 | 28.74 | 29.17 | 6,387,738 | +0.28(+0.96%) |
Feb 12, 2013 | 29.21 | 29.29 | 28.66 | 28.89 | 9,099,015 | -0.29(-0.98%) |
Feb 11, 2013 | 29.19 | 29.47 | 28.96 | 29.18 | 9,835,122 | +0.09(+0.32%) |
Feb 08, 2013 | 28.42 | 29.32 | 28.42 | 29.09 | 11,694,159 | +0.86(+3.05%) |
Feb 07, 2013 | 27.85 | 28.26 | 27.65 | 28.23 | 12,364,417 | +0.44(+1.58%) |
Feb 06, 2013 | 27.33 | 27.99 | 27.33 | 27.79 | 8,895,857 | +0.35(+1.29%) |
Feb 04, 2013 | 27.03 | 27.58 | 26.95 | 27.43 | 10,391,513 | +0.21(+0.77%) |