Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.81 | 29.97 | 29.70 | 29.90 | 6,892,537 | -0.45(-1.49%) |
Apr 29, 2013 | 30.23 | 30.42 | 30.17 | 30.35 | 3,471,563 | +0.15(+0.50%) |
Apr 26, 2013 | 30.02 | 30.21 | 29.99 | 30.20 | 3,717,633 | +0.21(+0.69%) |
Apr 25, 2013 | 30.07 | 30.28 | 29.82 | 29.99 | 8,123,791 | +0.26(+0.88%) |
Apr 24, 2013 | 29.80 | 29.86 | 29.50 | 29.73 | 7,712,091 | +0.13(+0.45%) |
Apr 23, 2013 | 29.62 | 29.80 | 29.53 | 29.60 | 7,253,092 | +0.27(+0.93%) |
Apr 22, 2013 | 29.20 | 29.41 | 29.10 | 29.32 | 5,110,136 | +0.12(+0.42%) |
Apr 19, 2013 | 29.14 | 29.28 | 29.05 | 29.20 | 5,915,155 | +0.03(+0.10%) |
Apr 18, 2013 | 29.47 | 29.50 | 29.02 | 29.17 | 11,869,082 | +0.03(+0.10%) |
Apr 17, 2013 | 28.33 | 29.21 | 28.29 | 29.14 | 13,730,868 | +0.56(+1.94%) |
Apr 16, 2013 | 28.55 | 28.59 | 28.34 | 28.59 | 4,725,366 | +0.09(+0.30%) |
Apr 15, 2013 | 28.39 | 29.04 | 28.34 | 28.50 | 11,532,380 | +0.44(+1.57%) |
Apr 12, 2013 | 28.06 | 28.08 | 27.88 | 28.06 | 6,683,609 | -0.03(-0.10%) |
Apr 11, 2013 | 27.75 | 28.11 | 27.73 | 28.09 | 8,800,310 | +0.45(+1.61%) |
Apr 10, 2013 | 27.36 | 27.67 | 27.35 | 27.64 | 5,215,007 | +0.25(+0.91%) |
Apr 09, 2013 | 27.36 | 27.45 | 27.22 | 27.40 | 5,906,586 | +0.14(+0.53%) |
Apr 08, 2013 | 27.09 | 27.26 | 27.01 | 27.25 | 3,878,734 | +0.16(+0.60%) |
Apr 05, 2013 | 26.98 | 27.12 | 26.85 | 27.09 | 3,145,455 | -0.11(-0.40%) |
Apr 04, 2013 | 27.08 | 27.24 | 27.08 | 27.20 | 3,540,048 | +0.01(+0.02%) |
Apr 03, 2013 | 27.26 | 27.30 | 27.16 | 27.19 | 2,722,865 | +0.00(+0.00%) |
Apr 02, 2013 | 27.17 | 27.27 | 27.14 | 27.19 | 3,756,923 | +0.05(+0.17%) |
Apr 01, 2013 | 26.98 | 27.19 | 26.94 | 27.15 | 2,557,096 | -0.01(-0.04%) |
Mar 28, 2013 | 27.03 | 27.25 | 26.99 | 27.16 | 4,461,200 | +0.31(+1.14%) |
Mar 27, 2013 | 26.55 | 26.88 | 26.51 | 26.85 | 5,082,789 | +0.22(+0.83%) |
Mar 26, 2013 | 26.50 | 26.64 | 26.46 | 26.63 | 5,192,221 | -0.20(-0.73%) |
Mar 25, 2013 | 26.78 | 26.93 | 26.70 | 26.83 | 3,207,335 | -0.06(-0.22%) |
Mar 22, 2013 | 26.89 | 27.03 | 26.85 | 26.89 | 4,040,953 | +0.24(+0.91%) |
Mar 21, 2013 | 26.55 | 26.75 | 26.53 | 26.64 | 4,205,286 | +0.07(+0.26%) |
Mar 20, 2013 | 26.64 | 26.68 | 26.52 | 26.57 | 4,463,098 | +0.08(+0.31%) |
Mar 19, 2013 | 26.37 | 26.56 | 26.29 | 26.49 | 4,751,151 | +0.37(+1.42%) |
Mar 18, 2013 | 26.15 | 26.24 | 26.05 | 26.12 | 3,565,430 | -0.10(-0.40%) |
Mar 15, 2013 | 26.20 | 26.28 | 26.09 | 26.23 | 3,443,037 | +0.05(+0.18%) |
Mar 14, 2013 | 25.99 | 26.19 | 25.95 | 26.18 | 4,243,915 | +0.35(+1.34%) |
Mar 13, 2013 | 25.79 | 25.86 | 25.69 | 25.83 | 2,910,400 | -0.02(-0.07%) |
Mar 12, 2013 | 25.78 | 25.94 | 25.78 | 25.85 | 3,276,384 | +0.00(+0.00%) |
Mar 11, 2013 | 25.76 | 25.86 | 25.75 | 25.85 | 2,346,116 | +0.04(+0.16%) |
Mar 08, 2013 | 25.79 | 26.31 | 25.64 | 25.81 | 3,702,189 | -0.14(-0.56%) |
Mar 07, 2013 | 25.91 | 25.98 | 25.86 | 25.95 | 3,730,161 | +0.10(+0.38%) |
Mar 06, 2013 | 25.77 | 25.87 | 25.66 | 25.86 | 6,645,170 | +0.03(+0.11%) |
Mar 05, 2013 | 25.83 | 25.90 | 25.79 | 25.83 | 4,191,221 | +0.17(+0.68%) |
Mar 04, 2013 | 25.39 | 25.71 | 25.37 | 25.65 | 4,773,308 | +0.05(+0.20%) |
Mar 01, 2013 | 25.33 | 25.63 | 25.29 | 25.60 | 4,616,164 | +0.11(+0.43%) |
Feb 28, 2013 | 25.53 | 25.67 | 25.49 | 25.49 | 4,999,305 | -0.14(-0.54%) |
Feb 27, 2013 | 25.49 | 25.73 | 25.46 | 25.63 | 5,191,953 | +0.05(+0.18%) |
Feb 26, 2013 | 25.71 | 25.79 | 25.55 | 25.58 | 3,541,687 | -0.03(-0.14%) |
Feb 25, 2013 | 25.76 | 25.97 | 25.62 | 25.62 | 5,731,971 | -0.52(-1.97%) |
Feb 22, 2013 | 26.04 | 26.15 | 25.98 | 26.13 | 3,990,822 | +0.21(+0.83%) |
Feb 21, 2013 | 25.95 | 26.02 | 25.83 | 25.92 | 3,846,349 | -0.32(-1.21%) |
Feb 20, 2013 | 26.28 | 26.40 | 26.21 | 26.24 | 4,285,755 | +0.02(+0.06%) |
Feb 19, 2013 | 26.09 | 26.23 | 26.07 | 26.22 | 3,984,282 | +0.21(+0.79%) |
Feb 15, 2013 | 26.01 | 26.16 | 26.00 | 26.02 | 5,434,381 | -0.02(-0.09%) |
Feb 14, 2013 | 25.89 | 26.07 | 25.87 | 26.04 | 4,000,615 | +0.06(+0.22%) |
Feb 13, 2013 | 26.02 | 26.10 | 25.93 | 25.98 | 3,815,716 | +0.03(+0.13%) |
Feb 12, 2013 | 25.95 | 26.04 | 25.95 | 25.95 | 2,798,757 | +0.00(+0.00%) |
Feb 11, 2013 | 25.99 | 26.04 | 25.93 | 25.95 | 3,249,902 | +0.01(+0.04%) |
Feb 08, 2013 | 25.93 | 26.06 | 25.92 | 25.94 | 3,178,908 | +0.11(+0.44%) |
Feb 07, 2013 | 25.75 | 25.91 | 25.68 | 25.82 | 3,565,001 | -0.08(-0.31%) |
Feb 06, 2013 | 25.70 | 25.98 | 25.62 | 25.90 | 7,495,236 | -0.05(-0.20%) |
Feb 04, 2013 | 25.89 | 26.01 | 25.80 | 25.95 | 3,747,283 | -0.10(-0.37%) |