Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.13 | 27.85 | 27.00 | 27.77 | 36,205,680 | +0.79(+2.92%) |
Apr 29, 2013 | 27.16 | 27.41 | 26.86 | 26.98 | 29,037,142 | +0.13(+0.48%) |
Apr 26, 2013 | 26.60 | 27.62 | 26.60 | 26.85 | 33,017,958 | +0.71(+2.72%) |
Apr 25, 2013 | 26.07 | 26.40 | 26.00 | 26.14 | 17,097,350 | +0.03(+0.11%) |
Apr 24, 2013 | 25.93 | 26.40 | 25.80 | 26.11 | 19,708,588 | +0.13(+0.50%) |
Apr 23, 2013 | 26.21 | 26.33 | 25.77 | 25.98 | 25,155,928 | +0.01(+0.04%) |
Apr 22, 2013 | 25.81 | 26.36 | 25.70 | 25.97 | 25,655,502 | +0.24(+0.93%) |
Apr 19, 2013 | 25.62 | 25.96 | 25.33 | 25.73 | 20,355,948 | +0.04(+0.16%) |
Apr 18, 2013 | 26.82 | 26.82 | 25.15 | 25.69 | 39,027,084 | -0.93(-3.51%) |
Apr 17, 2013 | 26.65 | 27.20 | 26.39 | 26.62 | 26,418,656 | -0.30(-1.10%) |
Apr 16, 2013 | 26.81 | 27.11 | 26.40 | 26.92 | 27,365,896 | +0.40(+1.51%) |
Apr 15, 2013 | 27.16 | 27.48 | 26.36 | 26.52 | 30,198,584 | -0.88(-3.21%) |
Apr 12, 2013 | 28.00 | 28.00 | 27.24 | 27.40 | 28,697,400 | -0.62(-2.20%) |
Apr 11, 2013 | 27.48 | 28.10 | 27.25 | 28.02 | 33,321,888 | +0.45(+1.62%) |
Apr 10, 2013 | 27.01 | 27.84 | 26.90 | 27.57 | 45,909,992 | +0.98(+3.69%) |
Apr 09, 2013 | 26.58 | 26.89 | 26.42 | 26.59 | 21,284,864 | -0.26(-0.96%) |
Apr 08, 2013 | 27.19 | 27.20 | 26.63 | 26.85 | 27,240,676 | -0.54(-1.98%) |
Apr 05, 2013 | 26.86 | 27.80 | 26.61 | 27.39 | 64,566,512 | +0.32(+1.17%) |
Apr 04, 2013 | 26.62 | 27.23 | 26.11 | 27.07 | 81,936,560 | +0.82(+3.13%) |
Apr 03, 2013 | 25.83 | 26.39 | 25.70 | 26.25 | 48,143,472 | +0.83(+3.27%) |
Apr 02, 2013 | 25.77 | 26.12 | 25.30 | 25.42 | 35,124,892 | -0.11(-0.43%) |
Apr 01, 2013 | 25.63 | 25.89 | 25.28 | 25.53 | 22,214,472 | -0.05(-0.20%) |
Mar 28, 2013 | 26.09 | 26.17 | 25.52 | 25.58 | 28,585,612 | -0.51(-1.95%) |
Mar 27, 2013 | 25.00 | 26.28 | 24.72 | 26.09 | 52,262,980 | +0.89(+3.51%) |
Mar 26, 2013 | 25.08 | 25.48 | 25.03 | 25.20 | 26,941,700 | +0.07(+0.29%) |
Mar 25, 2013 | 25.75 | 25.80 | 25.08 | 25.13 | 39,170,976 | -0.60(-2.33%) |
Mar 22, 2013 | 25.80 | 26.01 | 25.63 | 25.73 | 18,456,268 | -0.01(-0.04%) |
Mar 21, 2013 | 25.66 | 26.11 | 25.56 | 25.74 | 24,304,988 | -0.12(-0.46%) |
Mar 20, 2013 | 26.68 | 26.69 | 25.78 | 25.86 | 43,949,048 | -0.69(-2.60%) |
Mar 19, 2013 | 26.53 | 26.90 | 26.21 | 26.55 | 25,234,592 | +0.06(+0.23%) |
Mar 18, 2013 | 26.37 | 26.79 | 25.78 | 26.49 | 26,627,806 | -0.16(-0.58%) |
Mar 15, 2013 | 27.03 | 27.06 | 26.56 | 26.64 | 31,570,068 | -0.39(-1.46%) |
Mar 14, 2013 | 27.10 | 27.43 | 26.83 | 27.04 | 27,619,164 | -0.04(-0.15%) |
Mar 13, 2013 | 27.62 | 27.65 | 26.92 | 27.08 | 39,563,248 | -0.75(-2.69%) |
Mar 12, 2013 | 28.10 | 28.32 | 27.60 | 27.83 | 27,526,792 | -0.31(-1.10%) |
Mar 11, 2013 | 28.01 | 28.64 | 27.83 | 28.14 | 35,594,236 | +0.18(+0.64%) |
Mar 08, 2013 | 28.43 | 28.47 | 27.73 | 27.96 | 44,198,840 | -0.62(-2.16%) |
Mar 07, 2013 | 27.57 | 28.68 | 27.47 | 28.58 | 74,463,768 | +1.13(+4.10%) |
Mar 06, 2013 | 28.10 | 28.13 | 27.35 | 27.45 | 33,483,680 | -0.07(-0.25%) |
Mar 05, 2013 | 27.88 | 28.18 | 27.21 | 27.52 | 40,238,828 | -0.20(-0.72%) |
Mar 04, 2013 | 27.76 | 28.06 | 27.44 | 27.72 | 32,378,622 | -0.06(-0.22%) |
Mar 01, 2013 | 27.05 | 28.12 | 26.81 | 27.78 | 54,064,732 | +0.53(+1.94%) |
Feb 28, 2013 | 26.77 | 27.30 | 26.34 | 27.25 | 82,988,416 | +0.38(+1.41%) |
Feb 27, 2013 | 27.34 | 27.34 | 26.63 | 26.87 | 44,265,624 | -0.52(-1.90%) |
Feb 26, 2013 | 27.36 | 27.46 | 26.70 | 27.39 | 31,585,894 | +0.26(+0.96%) |
Feb 22, 2013 | 27.62 | 27.63 | 26.82 | 27.13 | 36,350,148 | -0.15(-0.56%) |
Feb 21, 2013 | 28.28 | 28.55 | 27.15 | 27.28 | 49,589,612 | -1.18(-4.14%) |
Feb 20, 2013 | 28.92 | 29.05 | 28.33 | 28.46 | 42,056,064 | -0.47(-1.62%) |
Feb 19, 2013 | 28.23 | 29.08 | 28.12 | 28.93 | 49,359,300 | +0.61(+2.15%) |
Feb 15, 2013 | 28.52 | 28.75 | 28.09 | 28.32 | 33,109,104 | -0.18(-0.63%) |
Feb 14, 2013 | 28.02 | 28.63 | 28.01 | 28.50 | 35,582,904 | +0.59(+2.12%) |
Feb 13, 2013 | 27.36 | 28.32 | 27.31 | 27.91 | 50,115,176 | +0.54(+1.96%) |
Feb 12, 2013 | 27.67 | 28.16 | 27.10 | 27.37 | 93,422,000 | -0.89(-3.15%) |
Feb 11, 2013 | 28.61 | 28.68 | 28.04 | 28.26 | 37,031,800 | -0.29(-1.00%) |
Feb 08, 2013 | 28.89 | 29.17 | 28.51 | 28.55 | 37,708,728 | -0.10(-0.37%) |
Feb 07, 2013 | 29.11 | 29.15 | 28.27 | 28.65 | 34,462,224 | -0.40(-1.38%) |
Feb 06, 2013 | 28.74 | 29.29 | 28.66 | 29.05 | 38,316,816 | +0.94(+3.35%) |
Feb 04, 2013 | 29.06 | 29.20 | 28.01 | 28.11 | 92,171,336 | -1.62(-5.45%) |