Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.59 | 29.62 | 29.39 | 29.62 | 2,960,707 | +0.13(+0.45%) |
Apr 29, 2013 | 29.27 | 29.55 | 29.14 | 29.49 | 2,262,915 | +0.25(+0.86%) |
Apr 26, 2013 | 29.08 | 29.32 | 29.15 | 29.24 | 2,376,080 | +0.09(+0.32%) |
Apr 25, 2013 | 29.27 | 29.29 | 28.96 | 29.15 | 2,913,272 | -0.01(-0.05%) |
Apr 24, 2013 | 29.22 | 29.32 | 28.99 | 29.16 | 2,472,019 | +0.00(+0.00%) |
Apr 23, 2013 | 29.39 | 29.39 | 28.78 | 29.16 | 4,883,325 | -0.19(-0.63%) |
Apr 22, 2013 | 29.55 | 29.60 | 29.34 | 29.35 | 4,529,572 | -0.17(-0.57%) |
Apr 19, 2013 | 29.08 | 29.60 | 29.04 | 29.52 | 3,597,525 | +0.46(+1.60%) |
Apr 18, 2013 | 29.11 | 29.18 | 28.87 | 29.05 | 3,873,151 | +0.01(+0.02%) |
Apr 17, 2013 | 28.98 | 29.14 | 28.81 | 29.04 | 2,951,643 | -0.03(-0.09%) |
Apr 16, 2013 | 29.04 | 29.24 | 28.83 | 29.07 | 3,460,409 | +0.11(+0.40%) |
Apr 15, 2013 | 29.41 | 29.42 | 28.95 | 28.95 | 3,197,022 | -0.52(-1.76%) |
Apr 12, 2013 | 29.36 | 29.49 | 29.28 | 29.47 | 2,425,674 | +0.00(+0.00%) |
Apr 11, 2013 | 29.43 | 29.55 | 29.38 | 29.47 | 2,902,664 | +0.13(+0.43%) |
Apr 10, 2013 | 29.31 | 29.41 | 29.23 | 29.35 | 2,628,749 | +0.10(+0.35%) |
Apr 09, 2013 | 29.60 | 29.63 | 29.21 | 29.24 | 2,377,590 | -0.26(-0.90%) |
Apr 08, 2013 | 29.16 | 29.51 | 29.00 | 29.51 | 3,376,576 | +0.35(+1.19%) |
Apr 05, 2013 | 28.83 | 29.16 | 28.77 | 29.16 | 2,327,933 | +0.14(+0.49%) |
Apr 04, 2013 | 28.79 | 29.07 | 28.76 | 29.02 | 1,913,320 | +0.28(+0.97%) |
Apr 03, 2013 | 28.86 | 28.91 | 28.64 | 28.74 | 2,573,086 | -0.08(-0.26%) |
Apr 02, 2013 | 28.60 | 28.89 | 28.59 | 28.82 | 2,648,799 | +0.24(+0.83%) |
Apr 01, 2013 | 28.57 | 28.60 | 28.40 | 28.58 | 2,058,444 | -0.00(-0.01%) |
Mar 28, 2013 | 28.43 | 28.61 | 28.38 | 28.58 | 3,164,359 | +0.14(+0.48%) |
Mar 27, 2013 | 28.64 | 28.64 | 28.39 | 28.45 | 2,193,706 | -0.22(-0.77%) |
Mar 26, 2013 | 28.16 | 28.68 | 28.07 | 28.67 | 3,593,753 | +0.57(+2.02%) |
Mar 25, 2013 | 28.38 | 28.45 | 27.86 | 28.10 | 2,744,894 | -0.22(-0.79%) |
Mar 22, 2013 | 28.12 | 28.45 | 28.05 | 28.32 | 2,379,608 | +0.21(+0.73%) |
Mar 21, 2013 | 28.24 | 28.32 | 28.08 | 28.12 | 2,202,578 | -0.22(-0.79%) |
Mar 20, 2013 | 28.16 | 28.39 | 28.13 | 28.34 | 2,173,854 | +0.27(+0.95%) |
Mar 19, 2013 | 28.00 | 28.14 | 27.94 | 28.08 | 2,210,599 | +0.14(+0.50%) |
Mar 18, 2013 | 27.85 | 28.09 | 27.85 | 27.94 | 1,673,546 | -0.09(-0.33%) |
Mar 15, 2013 | 28.00 | 28.27 | 27.57 | 28.03 | 4,476,127 | -0.08(-0.28%) |
Mar 14, 2013 | 28.00 | 28.12 | 27.93 | 28.11 | 1,949,267 | +0.11(+0.41%) |
Mar 13, 2013 | 27.83 | 28.14 | 27.70 | 27.99 | 2,618,201 | +0.04(+0.15%) |
Mar 12, 2013 | 28.03 | 28.14 | 27.85 | 27.95 | 2,090,586 | -0.15(-0.53%) |
Mar 11, 2013 | 27.86 | 28.17 | 27.83 | 28.10 | 1,816,565 | +0.20(+0.72%) |
Mar 08, 2013 | 27.94 | 27.97 | 27.70 | 27.90 | 2,840,092 | +0.06(+0.22%) |
Mar 07, 2013 | 28.14 | 28.14 | 27.83 | 27.84 | 2,475,130 | -0.27(-0.95%) |
Mar 06, 2013 | 28.22 | 28.29 | 28.02 | 28.10 | 1,785,921 | -0.11(-0.38%) |
Mar 05, 2013 | 28.13 | 28.25 | 28.09 | 28.21 | 2,438,622 | +0.20(+0.70%) |
Mar 04, 2013 | 27.81 | 28.11 | 27.70 | 28.02 | 3,163,389 | +0.19(+0.68%) |
Mar 01, 2013 | 27.51 | 27.84 | 27.32 | 27.83 | 3,570,605 | +0.24(+0.89%) |
Feb 28, 2013 | 27.56 | 27.72 | 27.55 | 27.58 | 3,519,967 | +0.02(+0.08%) |
Feb 27, 2013 | 27.34 | 27.67 | 27.23 | 27.56 | 2,773,314 | +0.23(+0.84%) |
Feb 26, 2013 | 27.40 | 27.51 | 26.69 | 27.33 | 5,149,174 | +0.47(+1.74%) |
Feb 25, 2013 | 27.36 | 27.73 | 26.86 | 26.86 | 3,126,988 | -0.38(-1.38%) |
Feb 22, 2013 | 26.92 | 27.27 | 26.92 | 27.24 | 2,885,190 | +0.34(+1.27%) |
Feb 21, 2013 | 26.97 | 27.06 | 26.85 | 26.90 | 2,237,200 | -0.05(-0.18%) |
Feb 20, 2013 | 27.10 | 27.31 | 26.94 | 26.95 | 2,568,109 | -0.17(-0.64%) |
Feb 19, 2013 | 26.92 | 27.30 | 26.88 | 27.12 | 3,236,180 | +0.30(+1.11%) |
Feb 15, 2013 | 26.75 | 26.86 | 26.69 | 26.82 | 2,891,260 | +0.10(+0.36%) |
Feb 14, 2013 | 27.03 | 27.14 | 26.71 | 26.73 | 3,521,100 | -0.35(-1.28%) |
Feb 13, 2013 | 26.89 | 27.10 | 26.81 | 27.08 | 1,715,924 | +0.18(+0.66%) |
Feb 12, 2013 | 26.88 | 26.94 | 26.78 | 26.90 | 2,116,743 | +0.02(+0.09%) |
Feb 11, 2013 | 26.97 | 27.01 | 26.81 | 26.87 | 1,691,372 | -0.13(-0.50%) |
Feb 08, 2013 | 26.82 | 27.03 | 26.75 | 27.01 | 2,162,943 | +0.16(+0.61%) |
Feb 07, 2013 | 26.87 | 27.04 | 26.73 | 26.84 | 2,377,762 | -0.02(-0.08%) |
Feb 06, 2013 | 26.78 | 26.92 | 26.73 | 26.87 | 1,577,953 | +0.09(+0.32%) |
Feb 04, 2013 | 26.89 | 27.07 | 26.74 | 26.78 | 2,647,148 | -0.08(-0.30%) |