Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.20 | 25.43 | 25.13 | 25.24 | 0 | -0.05(-0.18%) |
Apr 29, 2013 | 25.06 | 25.66 | 24.77 | 25.29 | 2,428,205 | +0.25(+0.99%) |
Apr 26, 2013 | 24.89 | 25.29 | 24.77 | 25.04 | 4,344,388 | -0.13(-0.51%) |
Apr 25, 2013 | 24.89 | 25.51 | 24.85 | 25.17 | 0 | +0.29(+1.18%) |
Apr 24, 2013 | 24.56 | 24.97 | 24.04 | 24.87 | 0 | +0.38(+1.53%) |
Apr 23, 2013 | 24.23 | 24.76 | 22.70 | 24.50 | 13,977,264 | +0.89(+3.76%) |
Apr 22, 2013 | 23.12 | 23.86 | 22.59 | 23.61 | 6,596,133 | +0.44(+1.90%) |
Apr 19, 2013 | 23.64 | 23.64 | 22.73 | 23.17 | 5,437,140 | -0.12(-0.51%) |
Apr 18, 2013 | 24.82 | 24.82 | 23.24 | 23.29 | 5,742,454 | -1.04(-4.29%) |
Apr 17, 2013 | 25.65 | 25.86 | 24.09 | 24.33 | 6,888,733 | -1.84(-7.04%) |
Apr 16, 2013 | 25.61 | 26.23 | 25.20 | 26.17 | 4,930,808 | +1.04(+4.12%) |
Apr 15, 2013 | 26.52 | 26.52 | 25.13 | 25.14 | 5,964,756 | -1.56(-5.83%) |
Apr 12, 2013 | 27.00 | 27.26 | 26.48 | 26.70 | 2,872,081 | -0.66(-2.39%) |
Apr 11, 2013 | 27.29 | 27.63 | 26.94 | 27.35 | 3,317,148 | -0.13(-0.48%) |
Apr 10, 2013 | 27.18 | 27.73 | 26.88 | 27.48 | 2,348,832 | +0.28(+1.04%) |
Apr 09, 2013 | 26.77 | 27.51 | 26.61 | 27.20 | 3,416,259 | +0.73(+2.75%) |
Apr 08, 2013 | 26.25 | 26.49 | 25.77 | 26.47 | 3,085,878 | +0.32(+1.21%) |
Apr 05, 2013 | 25.37 | 26.21 | 24.92 | 26.16 | 4,382,668 | +0.32(+1.24%) |
Apr 04, 2013 | 25.25 | 25.94 | 25.19 | 25.84 | 4,431,554 | +0.64(+2.55%) |
Apr 03, 2013 | 26.18 | 26.43 | 24.70 | 25.19 | 4,957,469 | -0.84(-3.24%) |
Apr 02, 2013 | 26.71 | 26.87 | 25.77 | 26.04 | 2,983,659 | -0.40(-1.52%) |
Apr 01, 2013 | 27.73 | 27.75 | 26.43 | 26.44 | 2,987,904 | -1.31(-4.72%) |
Mar 28, 2013 | 27.49 | 27.78 | 27.35 | 27.75 | 1,551,355 | +0.39(+1.44%) |
Mar 27, 2013 | 27.14 | 27.50 | 26.78 | 27.36 | 2,579,067 | +0.01(+0.03%) |
Mar 26, 2013 | 27.47 | 27.52 | 27.18 | 27.35 | 2,032,227 | -0.06(-0.23%) |
Mar 25, 2013 | 27.48 | 27.56 | 27.19 | 27.41 | 1,864,698 | +0.00(+0.00%) |
Mar 22, 2013 | 27.63 | 27.92 | 27.22 | 27.41 | 2,725,633 | +0.38(+1.42%) |
Mar 21, 2013 | 27.07 | 27.39 | 26.96 | 27.03 | 1,471,567 | -0.41(-1.50%) |
Mar 20, 2013 | 27.37 | 27.61 | 27.14 | 27.44 | 2,689,820 | +0.25(+0.93%) |
Mar 19, 2013 | 27.55 | 27.79 | 27.06 | 27.19 | 4,558,255 | -0.04(-0.15%) |
Mar 18, 2013 | 28.09 | 28.25 | 26.99 | 27.23 | 7,264,731 | -1.36(-4.77%) |
Mar 15, 2013 | 28.68 | 28.90 | 28.40 | 28.59 | 4,428,706 | -0.30(-1.05%) |
Mar 14, 2013 | 28.66 | 29.11 | 28.54 | 28.90 | 2,797,342 | +0.28(+0.99%) |
Mar 13, 2013 | 28.77 | 28.88 | 28.28 | 28.61 | 2,447,210 | -0.08(-0.29%) |
Mar 12, 2013 | 28.77 | 28.89 | 28.50 | 28.69 | 2,300,818 | -0.25(-0.85%) |
Mar 11, 2013 | 29.09 | 29.23 | 28.69 | 28.94 | 3,949,522 | +0.15(+0.51%) |
Mar 08, 2013 | 28.70 | 28.95 | 28.35 | 28.79 | 7,687,880 | -0.55(-1.87%) |
Mar 07, 2013 | 29.64 | 30.11 | 29.29 | 29.34 | 2,324,228 | -0.15(-0.50%) |
Mar 06, 2013 | 29.78 | 29.99 | 29.41 | 29.49 | 1,050,926 | -0.27(-0.89%) |
Mar 05, 2013 | 29.51 | 29.84 | 29.32 | 29.76 | 2,117,995 | +0.66(+2.27%) |
Mar 04, 2013 | 29.17 | 29.27 | 28.68 | 29.10 | 2,277,007 | -0.39(-1.34%) |
Mar 01, 2013 | 29.17 | 29.68 | 28.68 | 29.49 | 2,238,175 | -0.12(-0.40%) |
Feb 28, 2013 | 30.06 | 30.22 | 29.61 | 29.61 | 1,597,755 | +0.02(+0.06%) |
Feb 27, 2013 | 28.92 | 29.79 | 28.90 | 29.59 | 1,762,008 | +0.86(+3.00%) |
Feb 26, 2013 | 29.02 | 29.07 | 28.13 | 28.73 | 2,091,803 | -0.17(-0.60%) |
Feb 22, 2013 | 28.35 | 29.13 | 28.35 | 28.90 | 1,720,199 | +0.49(+1.71%) |
Feb 21, 2013 | 28.93 | 28.97 | 28.08 | 28.42 | 2,544,319 | -0.46(-1.59%) |
Feb 20, 2013 | 29.97 | 30.02 | 28.81 | 28.88 | 1,825,934 | -1.09(-3.64%) |
Feb 19, 2013 | 29.56 | 30.22 | 29.46 | 29.97 | 2,137,609 | +0.42(+1.43%) |
Feb 15, 2013 | 29.90 | 29.99 | 29.18 | 29.55 | 1,581,916 | -0.37(-1.23%) |
Feb 14, 2013 | 29.88 | 30.12 | 29.70 | 29.91 | 1,196,597 | -0.13(-0.44%) |
Feb 13, 2013 | 29.82 | 30.19 | 29.57 | 30.05 | 2,879,664 | +0.21(+0.69%) |
Feb 12, 2013 | 29.32 | 30.08 | 29.15 | 29.84 | 2,541,983 | +0.42(+1.43%) |
Feb 11, 2013 | 28.84 | 29.64 | 28.68 | 29.42 | 3,235,233 | +0.14(+0.47%) |
Feb 08, 2013 | 28.04 | 29.43 | 28.00 | 29.28 | 5,875,117 | +1.36(+4.86%) |
Feb 07, 2013 | 27.90 | 27.96 | 27.30 | 27.92 | 2,568,541 | +0.03(+0.10%) |
Feb 06, 2013 | 27.26 | 27.90 | 27.15 | 27.90 | 4,102,195 | +1.01(+3.75%) |
Feb 04, 2013 | 27.79 | 27.85 | 26.89 | 26.89 | 11,669,475 | -1.29(-4.58%) |