Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.04 | 26.14 | 25.40 | 25.67 | 2,194,634 | -0.42(-1.62%) |
Apr 29, 2013 | 25.94 | 26.20 | 25.65 | 26.09 | 1,730,807 | +0.13(+0.52%) |
Apr 26, 2013 | 26.22 | 26.17 | 25.77 | 25.96 | 1,784,585 | -0.22(-0.82%) |
Apr 25, 2013 | 26.70 | 27.70 | 26.07 | 26.17 | 3,862,962 | -0.33(-1.25%) |
Apr 24, 2013 | 25.80 | 26.70 | 25.79 | 26.50 | 2,391,278 | +0.72(+2.78%) |
Apr 23, 2013 | 25.79 | 26.30 | 25.52 | 25.78 | 2,484,085 | +0.24(+0.95%) |
Apr 22, 2013 | 24.73 | 25.94 | 24.38 | 25.54 | 2,930,296 | +0.76(+3.08%) |
Apr 19, 2013 | 24.59 | 25.08 | 24.14 | 24.78 | 2,460,182 | +0.35(+1.43%) |
Apr 18, 2013 | 24.97 | 25.29 | 24.17 | 24.43 | 3,008,395 | -0.44(-1.77%) |
Apr 17, 2013 | 25.17 | 25.40 | 24.52 | 24.87 | 3,032,222 | -0.80(-3.11%) |
Apr 16, 2013 | 25.93 | 26.15 | 25.45 | 25.67 | 3,065,325 | +0.39(+1.53%) |
Apr 15, 2013 | 27.08 | 27.17 | 25.23 | 25.28 | 4,548,873 | -2.06(-7.52%) |
Apr 12, 2013 | 27.92 | 28.25 | 27.15 | 27.34 | 1,991,784 | -0.72(-2.56%) |
Apr 11, 2013 | 28.32 | 28.35 | 27.64 | 28.06 | 3,086,763 | -0.28(-0.98%) |
Apr 10, 2013 | 28.77 | 28.98 | 28.07 | 28.33 | 2,404,226 | -0.31(-1.07%) |
Apr 09, 2013 | 27.93 | 29.08 | 27.78 | 28.64 | 2,642,338 | +0.75(+2.70%) |
Apr 08, 2013 | 28.02 | 28.49 | 27.35 | 27.89 | 1,813,111 | -0.04(-0.13%) |
Apr 05, 2013 | 26.84 | 27.97 | 26.53 | 27.92 | 4,816,313 | -0.66(-2.29%) |
Apr 04, 2013 | 28.03 | 28.65 | 27.75 | 28.58 | 4,036,761 | +0.50(+1.79%) |
Apr 03, 2013 | 28.76 | 29.05 | 27.20 | 28.07 | 5,430,814 | -0.82(-2.83%) |
Apr 02, 2013 | 29.74 | 30.06 | 28.60 | 28.89 | 2,338,155 | -0.62(-2.10%) |
Apr 01, 2013 | 30.77 | 30.92 | 29.30 | 29.51 | 3,393,200 | -1.38(-4.47%) |
Mar 28, 2013 | 31.37 | 31.58 | 30.67 | 30.89 | 2,241,526 | -0.48(-1.54%) |
Mar 27, 2013 | 30.96 | 31.51 | 30.07 | 31.38 | 2,192,972 | -0.02(-0.06%) |
Mar 26, 2013 | 30.77 | 31.56 | 30.77 | 31.39 | 2,214,916 | +0.85(+2.79%) |
Mar 25, 2013 | 31.75 | 31.90 | 30.29 | 30.54 | 3,038,584 | -1.06(-3.35%) |
Mar 22, 2013 | 32.46 | 32.49 | 31.35 | 31.60 | 2,564,385 | -0.48(-1.48%) |
Mar 21, 2013 | 32.56 | 32.85 | 32.06 | 32.08 | 3,163,083 | -0.83(-2.51%) |
Mar 20, 2013 | 32.00 | 33.01 | 31.08 | 32.90 | 4,396,259 | +1.30(+4.12%) |
Mar 19, 2013 | 31.86 | 32.18 | 31.04 | 31.60 | 3,199,562 | -0.22(-0.68%) |
Mar 18, 2013 | 30.11 | 32.27 | 29.66 | 31.82 | 3,159,855 | +1.03(+3.35%) |
Mar 15, 2013 | 30.77 | 31.28 | 30.59 | 30.78 | 1,591,059 | -0.13(-0.44%) |
Mar 14, 2013 | 30.97 | 31.23 | 30.68 | 30.92 | 1,319,806 | +0.19(+0.61%) |
Mar 13, 2013 | 30.33 | 30.94 | 30.12 | 30.73 | 1,048,439 | +0.42(+1.39%) |
Mar 12, 2013 | 30.69 | 30.84 | 30.13 | 30.31 | 1,659,508 | -0.55(-1.77%) |
Mar 11, 2013 | 30.77 | 31.12 | 30.52 | 30.86 | 1,124,939 | -0.13(-0.41%) |
Mar 08, 2013 | 30.53 | 31.00 | 30.45 | 30.98 | 2,280,725 | +0.92(+3.04%) |
Mar 07, 2013 | 29.87 | 30.47 | 29.63 | 30.07 | 1,406,150 | +0.23(+0.78%) |
Mar 06, 2013 | 30.39 | 30.56 | 29.53 | 29.83 | 2,086,528 | -0.28(-0.92%) |
Mar 05, 2013 | 29.12 | 30.60 | 29.12 | 30.11 | 2,899,150 | +1.45(+5.07%) |
Mar 04, 2013 | 28.99 | 29.21 | 28.22 | 28.66 | 1,671,819 | -0.60(-2.06%) |
Mar 01, 2013 | 29.14 | 29.55 | 28.20 | 29.26 | 2,110,099 | -0.19(-0.64%) |
Feb 28, 2013 | 29.81 | 30.07 | 29.37 | 29.45 | 1,603,403 | -0.13(-0.46%) |
Feb 27, 2013 | 28.77 | 29.81 | 28.77 | 29.58 | 1,797,816 | +0.69(+2.39%) |
Feb 26, 2013 | 28.06 | 29.10 | 27.45 | 28.89 | 3,517,761 | +1.09(+3.91%) |
Feb 25, 2013 | 29.44 | 29.58 | 27.80 | 27.80 | 3,303,551 | -1.34(-4.59%) |
Feb 22, 2013 | 28.71 | 29.42 | 28.70 | 29.14 | 2,456,102 | +0.66(+2.33%) |
Feb 21, 2013 | 29.11 | 29.20 | 27.53 | 28.48 | 4,967,142 | -0.68(-2.34%) |
Feb 20, 2013 | 30.82 | 31.95 | 29.04 | 29.16 | 8,418,644 | -2.17(-6.93%) |
Feb 19, 2013 | 31.36 | 31.49 | 30.95 | 31.33 | 2,731,521 | -0.01(-0.03%) |
Feb 15, 2013 | 31.50 | 31.52 | 31.12 | 31.34 | 2,164,883 | -0.07(-0.23%) |
Feb 14, 2013 | 31.43 | 31.78 | 31.23 | 31.41 | 1,746,636 | -0.21(-0.65%) |
Feb 13, 2013 | 31.47 | 32.09 | 31.45 | 31.62 | 2,840,641 | +0.35(+1.12%) |
Feb 12, 2013 | 30.07 | 31.64 | 30.06 | 31.27 | 3,946,767 | +1.40(+4.69%) |
Feb 11, 2013 | 30.25 | 30.25 | 29.67 | 29.87 | 1,470,210 | -0.21(-0.69%) |
Feb 08, 2013 | 29.59 | 30.15 | 29.53 | 30.07 | 2,191,903 | +0.51(+1.73%) |
Feb 07, 2013 | 29.51 | 29.82 | 29.07 | 29.56 | 2,199,931 | -0.02(-0.06%) |
Feb 06, 2013 | 29.09 | 29.77 | 29.09 | 29.58 | 1,830,188 | +0.86(+3.00%) |
Feb 04, 2013 | 29.18 | 29.58 | 28.61 | 28.72 | 2,618,339 | -0.82(-2.77%) |