Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.59 | 29.76 | 29.40 | 29.71 | 19,157,024 | +0.06(+0.21%) |
Apr 29, 2013 | 29.65 | 29.69 | 29.43 | 29.65 | 16,135,458 | +0.10(+0.33%) |
Apr 26, 2013 | 29.61 | 29.73 | 29.55 | 29.55 | 21,603,268 | -0.18(-0.59%) |
Apr 25, 2013 | 29.67 | 29.86 | 29.54 | 29.73 | 14,526,260 | +0.14(+0.47%) |
Apr 24, 2013 | 29.93 | 30.11 | 29.55 | 29.59 | 16,194,667 | -0.39(-1.29%) |
Apr 23, 2013 | 30.03 | 30.16 | 29.66 | 29.97 | 15,988,395 | -0.01(-0.05%) |
Apr 22, 2013 | 29.85 | 30.08 | 29.76 | 29.99 | 15,021,425 | +0.04(+0.14%) |
Apr 19, 2013 | 29.68 | 30.02 | 29.62 | 29.95 | 19,782,390 | +0.39(+1.33%) |
Apr 18, 2013 | 29.82 | 29.94 | 29.55 | 29.55 | 22,841,578 | -0.32(-1.06%) |
Apr 17, 2013 | 29.58 | 29.97 | 29.50 | 29.87 | 34,485,676 | +0.13(+0.42%) |
Apr 16, 2013 | 29.06 | 29.82 | 28.96 | 29.74 | 45,792,496 | +1.60(+5.69%) |
Apr 15, 2013 | 28.68 | 28.78 | 28.11 | 28.14 | 22,812,162 | -0.70(-2.41%) |
Apr 12, 2013 | 28.72 | 28.86 | 28.56 | 28.84 | 14,807,893 | -0.07(-0.24%) |
Apr 11, 2013 | 28.87 | 29.07 | 28.82 | 28.91 | 15,616,746 | +0.08(+0.27%) |
Apr 10, 2013 | 28.63 | 28.90 | 28.58 | 28.83 | 13,824,557 | +0.25(+0.88%) |
Apr 09, 2013 | 28.65 | 28.87 | 28.44 | 28.58 | 29,997,056 | -0.11(-0.37%) |
Apr 08, 2013 | 28.11 | 28.69 | 27.92 | 28.68 | 32,420,884 | +0.55(+1.95%) |
Apr 05, 2013 | 28.23 | 28.33 | 28.09 | 28.14 | 15,287,598 | -0.32(-1.13%) |
Apr 04, 2013 | 28.27 | 28.49 | 28.22 | 28.46 | 16,291,952 | +0.26(+0.92%) |
Apr 03, 2013 | 28.63 | 28.65 | 28.14 | 28.20 | 19,429,836 | -0.39(-1.35%) |
Apr 02, 2013 | 28.38 | 28.71 | 28.37 | 28.58 | 19,030,962 | +0.19(+0.67%) |
Apr 01, 2013 | 28.35 | 28.42 | 28.20 | 28.39 | 11,684,257 | +0.01(+0.02%) |
Mar 28, 2013 | 28.35 | 28.50 | 28.09 | 28.39 | 20,267,804 | +0.15(+0.55%) |
Mar 27, 2013 | 28.39 | 28.46 | 28.12 | 28.23 | 20,744,564 | -0.33(-1.15%) |
Mar 26, 2013 | 28.17 | 28.57 | 28.17 | 28.56 | 19,469,036 | +0.40(+1.42%) |
Mar 25, 2013 | 28.16 | 28.25 | 28.05 | 28.16 | 22,392,228 | +0.06(+0.20%) |
Mar 22, 2013 | 28.06 | 28.27 | 28.00 | 28.11 | 22,976,494 | -0.02(-0.08%) |
Mar 21, 2013 | 27.97 | 28.38 | 27.91 | 28.13 | 32,855,884 | +0.14(+0.50%) |
Mar 20, 2013 | 27.66 | 28.02 | 27.63 | 27.99 | 27,453,940 | +0.38(+1.37%) |
Mar 19, 2013 | 27.32 | 27.66 | 27.25 | 27.61 | 21,641,848 | +0.40(+1.47%) |
Mar 18, 2013 | 27.10 | 27.33 | 27.07 | 27.21 | 16,354,287 | -0.05(-0.18%) |
Mar 15, 2013 | 27.25 | 27.33 | 27.14 | 27.26 | 29,643,258 | -0.13(-0.49%) |
Mar 14, 2013 | 27.25 | 27.46 | 27.14 | 27.39 | 20,760,636 | +0.30(+1.11%) |
Mar 13, 2013 | 27.25 | 27.29 | 27.06 | 27.09 | 20,454,190 | -0.06(-0.23%) |
Mar 12, 2013 | 27.38 | 27.40 | 27.04 | 27.15 | 16,322,605 | -0.24(-0.89%) |
Mar 11, 2013 | 27.32 | 27.44 | 27.31 | 27.40 | 13,202,845 | +0.06(+0.23%) |
Mar 08, 2013 | 27.30 | 27.47 | 27.20 | 27.33 | 16,052,304 | +0.07(+0.26%) |
Mar 07, 2013 | 27.21 | 27.31 | 27.07 | 27.26 | 21,673,756 | +0.07(+0.26%) |
Mar 06, 2013 | 27.04 | 27.21 | 26.97 | 27.19 | 16,723,596 | +0.24(+0.88%) |
Mar 05, 2013 | 27.17 | 27.18 | 26.87 | 26.96 | 18,998,684 | -0.10(-0.36%) |
Mar 04, 2013 | 26.90 | 27.05 | 26.80 | 27.05 | 14,254,366 | +0.08(+0.31%) |
Mar 01, 2013 | 26.82 | 27.03 | 26.82 | 26.97 | 19,697,300 | -0.01(-0.05%) |
Feb 28, 2013 | 26.98 | 27.16 | 26.93 | 26.98 | 27,277,750 | +0.19(+0.70%) |
Feb 27, 2013 | 26.50 | 26.86 | 26.43 | 26.80 | 20,486,142 | +0.24(+0.89%) |
Feb 26, 2013 | 26.45 | 26.62 | 26.33 | 26.56 | 22,628,178 | +0.27(+1.03%) |
Feb 25, 2013 | 26.87 | 26.98 | 26.29 | 26.29 | 22,785,492 | -0.56(-2.08%) |
Feb 22, 2013 | 26.32 | 26.85 | 26.28 | 26.85 | 28,845,108 | +0.56(+2.15%) |
Feb 21, 2013 | 26.22 | 26.34 | 26.09 | 26.28 | 20,233,458 | -0.01(-0.05%) |
Feb 20, 2013 | 26.27 | 26.40 | 26.07 | 26.30 | 18,580,548 | +0.04(+0.16%) |
Feb 19, 2013 | 26.14 | 26.32 | 26.11 | 26.25 | 21,309,376 | +0.17(+0.67%) |
Feb 15, 2013 | 25.74 | 26.08 | 25.47 | 26.08 | 36,182,304 | +0.40(+1.57%) |
Feb 14, 2013 | 25.95 | 26.14 | 25.58 | 25.67 | 32,641,202 | -0.26(-0.99%) |
Feb 13, 2013 | 26.25 | 26.44 | 25.79 | 25.93 | 28,615,174 | -0.24(-0.93%) |
Feb 12, 2013 | 26.56 | 26.59 | 25.98 | 26.18 | 44,051,300 | -0.73(-2.72%) |
Feb 11, 2013 | 26.98 | 27.06 | 26.77 | 26.91 | 17,447,876 | -0.11(-0.41%) |
Feb 08, 2013 | 27.08 | 27.14 | 26.90 | 27.02 | 17,660,422 | -0.10(-0.36%) |
Feb 07, 2013 | 26.78 | 27.22 | 26.73 | 27.12 | 26,983,158 | +0.42(+1.57%) |
Feb 06, 2013 | 26.57 | 26.78 | 26.48 | 26.70 | 24,139,856 | +0.67(+2.57%) |
Feb 04, 2013 | 26.12 | 26.19 | 26.00 | 26.03 | 13,568,924 | -0.13(-0.51%) |