Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.87 | 30.09 | 29.69 | 30.05 | 7,897,234 | +0.15(+0.52%) |
Apr 29, 2013 | 29.70 | 29.94 | 29.62 | 29.89 | 3,823,769 | +0.22(+0.74%) |
Apr 26, 2013 | 29.59 | 29.85 | 29.66 | 29.67 | 7,535,132 | -0.02(-0.08%) |
Apr 25, 2013 | 29.80 | 29.96 | 29.66 | 29.70 | 6,542,578 | -0.02(-0.08%) |
Apr 24, 2013 | 30.33 | 30.39 | 29.61 | 29.72 | 6,677,553 | -0.56(-1.85%) |
Apr 23, 2013 | 30.20 | 30.39 | 30.00 | 30.28 | 6,502,345 | +0.26(+0.87%) |
Apr 22, 2013 | 30.11 | 30.29 | 29.75 | 30.02 | 6,579,940 | -0.25(-0.83%) |
Apr 19, 2013 | 30.15 | 30.35 | 30.04 | 30.27 | 8,191,270 | +0.26(+0.87%) |
Apr 18, 2013 | 30.48 | 30.49 | 29.79 | 30.01 | 9,524,007 | -0.33(-1.07%) |
Apr 17, 2013 | 29.98 | 30.50 | 29.67 | 30.34 | 17,648,044 | +0.72(+2.42%) |
Apr 16, 2013 | 29.52 | 29.69 | 29.21 | 29.62 | 9,665,889 | +0.22(+0.75%) |
Apr 15, 2013 | 29.98 | 30.18 | 29.39 | 29.40 | 10,110,448 | -0.81(-2.69%) |
Apr 12, 2013 | 30.20 | 30.31 | 30.05 | 30.22 | 6,602,815 | -0.11(-0.38%) |
Apr 11, 2013 | 30.13 | 30.56 | 30.11 | 30.33 | 8,370,977 | +0.25(+0.84%) |
Apr 10, 2013 | 29.78 | 30.11 | 29.72 | 30.08 | 8,250,871 | +0.36(+1.20%) |
Apr 09, 2013 | 29.64 | 29.79 | 29.51 | 29.72 | 6,715,813 | +0.09(+0.30%) |
Apr 08, 2013 | 29.42 | 29.63 | 29.13 | 29.63 | 6,888,002 | +0.19(+0.66%) |
Apr 05, 2013 | 29.49 | 29.63 | 29.34 | 29.44 | 10,176,362 | -0.28(-0.93%) |
Apr 04, 2013 | 29.61 | 29.91 | 29.55 | 29.71 | 9,513,914 | +0.27(+0.91%) |
Apr 03, 2013 | 29.29 | 29.50 | 29.10 | 29.45 | 12,511,478 | +0.16(+0.55%) |
Apr 02, 2013 | 28.74 | 29.31 | 28.65 | 29.28 | 13,515,789 | +0.66(+2.29%) |
Apr 01, 2013 | 28.52 | 28.63 | 28.33 | 28.63 | 7,437,644 | -0.01(-0.03%) |
Mar 28, 2013 | 28.05 | 28.65 | 27.99 | 28.63 | 14,146,519 | +0.58(+2.05%) |
Mar 27, 2013 | 27.67 | 28.08 | 27.61 | 28.06 | 10,654,114 | +0.21(+0.76%) |
Mar 26, 2013 | 27.44 | 27.85 | 27.44 | 27.85 | 7,222,476 | +0.45(+1.63%) |
Mar 25, 2013 | 27.37 | 27.63 | 27.22 | 27.40 | 8,661,675 | +0.09(+0.33%) |
Mar 22, 2013 | 27.16 | 27.31 | 27.02 | 27.31 | 6,247,823 | +0.17(+0.63%) |
Mar 21, 2013 | 27.39 | 27.42 | 27.01 | 27.14 | 7,265,356 | -0.27(-0.98%) |
Mar 20, 2013 | 27.29 | 27.42 | 27.16 | 27.41 | 8,222,452 | +0.22(+0.81%) |
Mar 19, 2013 | 27.17 | 27.35 | 26.97 | 27.19 | 9,301,075 | +0.06(+0.24%) |
Mar 18, 2013 | 27.52 | 27.57 | 27.11 | 27.13 | 10,972,939 | -0.55(-1.99%) |
Mar 15, 2013 | 28.31 | 28.45 | 27.67 | 27.68 | 16,907,748 | -0.81(-2.85%) |
Mar 14, 2013 | 28.40 | 28.49 | 28.32 | 28.49 | 8,403,818 | +0.11(+0.37%) |
Mar 13, 2013 | 28.29 | 28.40 | 28.14 | 28.38 | 5,479,550 | +0.02(+0.09%) |
Mar 12, 2013 | 28.24 | 28.38 | 28.21 | 28.36 | 6,142,658 | +0.04(+0.14%) |
Mar 11, 2013 | 28.04 | 28.33 | 27.98 | 28.32 | 6,048,152 | +0.20(+0.72%) |
Mar 08, 2013 | 27.97 | 28.12 | 27.85 | 28.12 | 6,354,998 | +0.20(+0.73%) |
Mar 07, 2013 | 27.81 | 28.00 | 27.69 | 27.91 | 6,988,910 | +0.13(+0.47%) |
Mar 06, 2013 | 28.11 | 28.13 | 27.69 | 27.78 | 7,909,151 | -0.32(-1.15%) |
Mar 05, 2013 | 27.87 | 28.13 | 27.86 | 28.11 | 9,440,798 | +0.29(+1.05%) |
Mar 04, 2013 | 27.17 | 27.83 | 27.08 | 27.82 | 8,157,808 | +0.58(+2.11%) |
Mar 01, 2013 | 27.31 | 27.49 | 27.20 | 27.24 | 18,011,494 | -0.15(-0.56%) |
Feb 28, 2013 | 27.73 | 27.78 | 27.39 | 27.39 | 20,424,474 | -0.38(-1.37%) |
Feb 27, 2013 | 27.60 | 27.93 | 27.44 | 27.78 | 13,158,543 | +0.16(+0.59%) |
Feb 26, 2013 | 27.86 | 27.92 | 27.52 | 27.61 | 9,119,351 | -0.17(-0.61%) |
Feb 25, 2013 | 28.05 | 28.24 | 27.77 | 27.78 | 10,736,901 | -0.23(-0.81%) |
Feb 22, 2013 | 27.71 | 28.01 | 27.57 | 28.01 | 9,747,998 | +0.24(+0.85%) |
Feb 21, 2013 | 27.95 | 27.96 | 27.67 | 27.78 | 8,107,649 | -0.21(-0.75%) |
Feb 20, 2013 | 28.13 | 28.27 | 27.98 | 27.99 | 9,638,512 | -0.24(-0.86%) |
Feb 19, 2013 | 28.52 | 28.61 | 28.17 | 28.23 | 11,822,814 | -0.21(-0.74%) |
Feb 15, 2013 | 28.25 | 28.46 | 28.19 | 28.44 | 12,355,953 | +0.31(+1.10%) |
Feb 14, 2013 | 27.79 | 28.17 | 27.79 | 28.13 | 10,560,330 | +0.19(+0.70%) |
Feb 13, 2013 | 27.80 | 28.03 | 27.77 | 27.94 | 8,249,624 | +0.13(+0.47%) |
Feb 12, 2013 | 27.78 | 27.97 | 27.73 | 27.81 | 8,721,351 | +0.03(+0.12%) |
Feb 11, 2013 | 27.90 | 27.96 | 27.76 | 27.78 | 9,779,305 | -0.12(-0.44%) |
Feb 08, 2013 | 27.88 | 28.10 | 27.80 | 27.90 | 12,628,482 | +0.02(+0.06%) |
Feb 07, 2013 | 27.76 | 27.88 | 27.59 | 27.88 | 14,701,193 | +0.24(+0.85%) |
Feb 06, 2013 | 27.30 | 27.76 | 27.30 | 27.65 | 16,468,843 | +0.49(+1.79%) |
Feb 04, 2013 | 27.05 | 27.29 | 27.05 | 27.16 | 18,049,130 | -0.30(-1.09%) |