Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.78 | 31.59 | 30.75 | 31.46 | 9,952,013 | +0.56(+1.81%) |
Apr 29, 2013 | 31.31 | 31.38 | 30.78 | 30.90 | 8,819,113 | -0.42(-1.33%) |
Apr 26, 2013 | 30.71 | 31.64 | 30.57 | 31.32 | 14,784,248 | +1.09(+3.62%) |
Apr 25, 2013 | 30.57 | 30.60 | 29.90 | 30.23 | 7,664,881 | -0.05(-0.18%) |
Apr 24, 2013 | 30.84 | 30.98 | 30.02 | 30.28 | 8,110,446 | -0.56(-1.82%) |
Apr 23, 2013 | 30.48 | 31.00 | 30.20 | 30.84 | 13,726,171 | +0.64(+2.13%) |
Apr 22, 2013 | 29.38 | 30.63 | 29.30 | 30.20 | 12,487,390 | +1.24(+4.27%) |
Apr 19, 2013 | 29.04 | 29.09 | 28.83 | 28.96 | 9,503,997 | +0.05(+0.17%) |
Apr 18, 2013 | 28.95 | 29.13 | 28.62 | 28.91 | 7,331,409 | +0.05(+0.19%) |
Apr 17, 2013 | 28.79 | 28.99 | 28.30 | 28.86 | 7,386,004 | -0.14(-0.49%) |
Apr 16, 2013 | 28.47 | 29.06 | 28.10 | 29.00 | 10,244,286 | +0.69(+2.44%) |
Apr 15, 2013 | 29.29 | 29.40 | 28.29 | 28.31 | 10,469,730 | -1.13(-3.83%) |
Apr 12, 2013 | 29.36 | 29.58 | 29.12 | 29.44 | 6,150,672 | -0.08(-0.25%) |
Apr 11, 2013 | 29.67 | 29.86 | 29.45 | 29.52 | 9,505,540 | -0.29(-0.96%) |
Apr 10, 2013 | 29.14 | 29.90 | 29.04 | 29.80 | 11,431,541 | +0.73(+2.51%) |
Apr 09, 2013 | 28.67 | 29.76 | 28.56 | 29.07 | 12,696,520 | +0.53(+1.87%) |
Apr 08, 2013 | 28.35 | 28.61 | 28.06 | 28.54 | 24,075,986 | +0.31(+1.11%) |
Apr 05, 2013 | 28.22 | 28.35 | 28.07 | 28.22 | 20,625,402 | -0.20(-0.70%) |
Apr 04, 2013 | 27.85 | 28.55 | 27.76 | 28.42 | 30,279,920 | +0.70(+2.54%) |
Apr 03, 2013 | 27.84 | 28.32 | 27.57 | 27.72 | 6,033,807 | -0.10(-0.34%) |
Apr 02, 2013 | 28.16 | 28.16 | 27.68 | 27.81 | 8,065,664 | -0.28(-1.00%) |
Apr 01, 2013 | 27.30 | 28.11 | 27.30 | 28.09 | 8,401,264 | +0.23(+0.83%) |
Mar 28, 2013 | 27.51 | 27.88 | 27.18 | 27.86 | 10,633,089 | +0.43(+1.57%) |
Mar 27, 2013 | 27.48 | 27.53 | 27.10 | 27.43 | 6,257,106 | -0.04(-0.15%) |
Mar 26, 2013 | 27.04 | 27.68 | 27.04 | 27.47 | 10,610,767 | +0.61(+2.26%) |
Mar 25, 2013 | 26.73 | 27.00 | 26.60 | 26.86 | 8,876,986 | +0.24(+0.90%) |
Mar 22, 2013 | 26.35 | 26.63 | 26.17 | 26.63 | 4,864,211 | +0.33(+1.25%) |
Mar 21, 2013 | 26.52 | 26.63 | 26.29 | 26.30 | 6,934,884 | -0.39(-1.46%) |
Mar 20, 2013 | 26.30 | 26.78 | 26.24 | 26.69 | 10,352,827 | +0.48(+1.82%) |
Mar 19, 2013 | 26.13 | 26.24 | 25.85 | 26.21 | 7,476,936 | +0.14(+0.52%) |
Mar 18, 2013 | 26.00 | 26.30 | 25.96 | 26.07 | 7,580,258 | -0.23(-0.88%) |
Mar 15, 2013 | 25.58 | 26.33 | 25.47 | 26.30 | 17,869,554 | +0.64(+2.50%) |
Mar 14, 2013 | 25.57 | 25.68 | 25.18 | 25.66 | 14,438,279 | +0.27(+1.05%) |
Mar 13, 2013 | 25.42 | 25.68 | 25.31 | 25.40 | 5,430,955 | +0.00(+0.00%) |
Mar 12, 2013 | 25.76 | 26.17 | 25.31 | 25.40 | 9,548,789 | -0.34(-1.33%) |
Mar 11, 2013 | 25.45 | 26.06 | 25.33 | 25.74 | 6,753,821 | +0.23(+0.88%) |
Mar 08, 2013 | 25.72 | 25.72 | 25.39 | 25.51 | 6,022,793 | -0.10(-0.40%) |
Mar 07, 2013 | 25.72 | 25.97 | 25.58 | 25.61 | 6,502,174 | -0.17(-0.66%) |
Mar 06, 2013 | 25.66 | 25.87 | 25.53 | 25.78 | 8,035,031 | +0.16(+0.61%) |
Mar 05, 2013 | 26.27 | 26.35 | 25.48 | 25.63 | 9,733,472 | -0.50(-1.91%) |
Mar 04, 2013 | 25.64 | 26.13 | 25.64 | 26.13 | 7,934,067 | +0.29(+1.14%) |
Mar 01, 2013 | 25.14 | 26.01 | 24.97 | 25.83 | 13,069,537 | +0.61(+2.41%) |
Feb 28, 2013 | 25.28 | 25.37 | 24.99 | 25.22 | 15,108,585 | +0.13(+0.52%) |
Feb 27, 2013 | 25.26 | 25.27 | 24.87 | 25.09 | 17,912,898 | -0.25(-0.97%) |
Feb 26, 2013 | 25.69 | 25.69 | 25.25 | 25.34 | 6,532,202 | -0.94(-3.56%) |
Feb 22, 2013 | 26.50 | 26.54 | 26.06 | 26.28 | 6,573,036 | -0.22(-0.83%) |
Feb 21, 2013 | 26.30 | 26.66 | 26.09 | 26.50 | 10,627,804 | +0.12(+0.44%) |
Feb 20, 2013 | 26.07 | 26.73 | 25.70 | 26.38 | 11,850,240 | +0.29(+1.10%) |
Feb 19, 2013 | 25.65 | 26.19 | 25.35 | 26.09 | 12,137,530 | +0.42(+1.62%) |
Feb 15, 2013 | 25.23 | 25.83 | 25.23 | 25.68 | 19,462,064 | +0.69(+2.76%) |
Feb 14, 2013 | 23.95 | 25.09 | 23.92 | 24.99 | 11,079,950 | +0.89(+3.69%) |
Feb 13, 2013 | 24.20 | 24.30 | 24.02 | 24.10 | 7,113,444 | -0.10(-0.42%) |
Feb 12, 2013 | 24.44 | 24.53 | 24.05 | 24.20 | 10,939,350 | -0.29(-1.20%) |
Feb 11, 2013 | 24.68 | 24.72 | 24.43 | 24.49 | 8,828,709 | -0.27(-1.10%) |
Feb 08, 2013 | 24.85 | 24.88 | 24.48 | 24.77 | 20,284,820 | -0.12(-0.47%) |
Feb 07, 2013 | 25.67 | 25.67 | 24.46 | 24.88 | 14,451,752 | -0.49(-1.94%) |
Feb 06, 2013 | 25.25 | 25.47 | 25.18 | 25.37 | 8,399,773 | -0.10(-0.38%) |
Feb 04, 2013 | 25.03 | 25.48 | 24.97 | 25.47 | 9,291,163 | +0.07(+0.27%) |