Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.66 | 31.39 | 30.61 | 30.87 | 25,071,038 | +0.15(+0.49%) |
Apr 29, 2013 | 30.94 | 31.10 | 30.29 | 30.72 | 20,787,206 | -0.08(-0.25%) |
Apr 26, 2013 | 31.00 | 31.02 | 30.54 | 30.79 | 21,803,362 | +0.26(+0.84%) |
Apr 25, 2013 | 31.00 | 31.26 | 30.47 | 30.54 | 29,271,262 | -0.42(-1.37%) |
Apr 24, 2013 | 31.09 | 32.04 | 30.46 | 30.96 | 46,890,736 | -0.04(-0.12%) |
Apr 23, 2013 | 30.80 | 31.34 | 24.91 | 31.00 | 114,777,616 | +6.09(+24.44%) |
Apr 22, 2013 | 23.67 | 25.21 | 23.67 | 24.91 | 84,139,944 | +1.57(+6.73%) |
Apr 19, 2013 | 23.64 | 24.17 | 23.29 | 23.34 | 20,159,552 | -0.06(-0.27%) |
Apr 18, 2013 | 24.43 | 24.56 | 23.11 | 23.40 | 23,112,752 | -0.79(-3.27%) |
Apr 17, 2013 | 24.91 | 25.34 | 24.04 | 24.19 | 27,543,746 | -0.93(-3.69%) |
Apr 16, 2013 | 25.00 | 25.39 | 24.61 | 25.12 | 29,711,044 | -0.09(-0.37%) |
Apr 15, 2013 | 25.08 | 26.05 | 24.97 | 25.21 | 46,527,596 | +0.47(+1.91%) |
Apr 12, 2013 | 25.28 | 25.38 | 24.46 | 24.74 | 37,817,280 | +0.03(+0.11%) |
Apr 11, 2013 | 24.12 | 24.77 | 24.12 | 24.72 | 32,931,876 | +0.99(+4.18%) |
Apr 10, 2013 | 24.00 | 24.21 | 23.56 | 23.72 | 29,708,992 | -0.47(-1.94%) |
Apr 09, 2013 | 23.36 | 24.48 | 23.15 | 24.19 | 34,045,360 | +0.90(+3.86%) |
Apr 08, 2013 | 23.69 | 23.76 | 22.71 | 23.29 | 31,743,942 | -0.23(-0.97%) |
Apr 05, 2013 | 23.36 | 24.36 | 23.22 | 23.52 | 32,517,050 | -0.29(-1.22%) |
Apr 04, 2013 | 23.91 | 24.30 | 23.40 | 23.81 | 34,460,032 | -0.44(-1.80%) |
Apr 03, 2013 | 25.29 | 25.48 | 23.47 | 24.25 | 75,357,560 | -0.99(-3.93%) |
Apr 02, 2013 | 26.27 | 26.45 | 25.16 | 25.24 | 32,279,652 | -0.82(-3.15%) |
Apr 01, 2013 | 27.28 | 27.36 | 25.92 | 26.06 | 22,938,964 | -0.98(-3.62%) |
Mar 28, 2013 | 27.25 | 27.56 | 26.94 | 27.04 | 19,595,456 | -0.14(-0.50%) |
Mar 27, 2013 | 27.09 | 28.15 | 26.90 | 27.18 | 40,471,912 | -0.05(-0.19%) |
Mar 26, 2013 | 26.29 | 27.52 | 26.23 | 27.23 | 46,810,816 | +1.40(+5.43%) |
Mar 25, 2013 | 26.06 | 26.41 | 25.68 | 25.83 | 15,024,582 | -0.07(-0.28%) |
Mar 22, 2013 | 26.16 | 26.27 | 25.64 | 25.90 | 14,207,871 | -0.10(-0.38%) |
Mar 21, 2013 | 26.06 | 26.77 | 26.00 | 26.00 | 18,801,734 | -0.15(-0.58%) |
Mar 20, 2013 | 26.09 | 26.26 | 25.78 | 26.15 | 11,131,960 | +0.24(+0.93%) |
Mar 19, 2013 | 26.57 | 26.68 | 25.61 | 25.91 | 19,873,574 | -0.60(-2.27%) |
Mar 18, 2013 | 25.91 | 26.68 | 25.79 | 26.51 | 18,071,150 | +0.11(+0.40%) |
Mar 15, 2013 | 27.04 | 27.14 | 26.36 | 26.41 | 20,673,590 | -0.50(-1.87%) |
Mar 14, 2013 | 27.53 | 27.53 | 26.72 | 26.91 | 28,450,742 | -0.57(-2.07%) |
Mar 13, 2013 | 26.77 | 27.88 | 26.68 | 27.48 | 53,818,020 | +1.46(+5.63%) |
Mar 12, 2013 | 25.62 | 26.31 | 25.61 | 26.02 | 21,151,752 | +0.24(+0.92%) |
Mar 11, 2013 | 26.29 | 26.36 | 25.57 | 25.78 | 21,015,042 | -0.61(-2.30%) |
Mar 08, 2013 | 26.06 | 26.55 | 25.82 | 26.39 | 23,523,044 | +0.45(+1.73%) |
Mar 07, 2013 | 25.71 | 26.07 | 25.17 | 25.94 | 28,695,742 | -0.20(-0.75%) |
Mar 06, 2013 | 26.02 | 26.42 | 25.65 | 26.13 | 17,430,118 | +0.17(+0.67%) |
Mar 05, 2013 | 26.38 | 26.47 | 25.44 | 25.96 | 32,314,288 | +0.07(+0.29%) |
Mar 04, 2013 | 26.95 | 27.15 | 25.24 | 25.89 | 47,822,400 | -1.17(-4.31%) |
Mar 01, 2013 | 26.73 | 27.19 | 26.60 | 27.05 | 21,452,620 | +0.18(+0.69%) |
Feb 28, 2013 | 26.72 | 27.45 | 26.62 | 26.87 | 34,293,132 | +0.54(+2.04%) |
Feb 27, 2013 | 26.23 | 26.57 | 25.79 | 26.33 | 22,596,230 | +0.03(+0.12%) |
Feb 26, 2013 | 25.80 | 26.46 | 25.09 | 26.30 | 33,880,020 | +0.68(+2.66%) |
Feb 25, 2013 | 25.86 | 26.73 | 25.06 | 25.62 | 52,156,800 | -0.08(-0.30%) |
Feb 22, 2013 | 26.25 | 26.26 | 25.49 | 25.69 | 38,970,600 | -1.04(-3.90%) |
Feb 21, 2013 | 26.57 | 27.46 | 26.07 | 26.74 | 36,815,604 | +0.00(+0.02%) |
Feb 20, 2013 | 28.23 | 28.23 | 26.64 | 26.73 | 34,993,664 | -1.33(-4.75%) |
Feb 19, 2013 | 27.29 | 28.17 | 27.16 | 28.06 | 34,132,280 | +0.99(+3.66%) |
Feb 15, 2013 | 26.94 | 27.14 | 26.61 | 27.07 | 26,664,056 | +0.30(+1.13%) |
Feb 14, 2013 | 26.76 | 27.12 | 26.38 | 26.77 | 31,969,978 | +0.16(+0.61%) |
Feb 13, 2013 | 25.84 | 26.63 | 25.67 | 26.61 | 40,803,796 | +1.19(+4.68%) |
Feb 12, 2013 | 25.81 | 26.22 | 25.10 | 25.42 | 34,396,436 | +0.01(+0.03%) |
Feb 11, 2013 | 25.57 | 26.01 | 24.97 | 25.41 | 29,322,480 | -0.44(-1.70%) |
Feb 08, 2013 | 25.96 | 26.28 | 25.72 | 25.85 | 25,674,914 | -0.14(-0.55%) |
Feb 07, 2013 | 26.54 | 26.98 | 25.51 | 25.99 | 53,080,488 | -0.35(-1.33%) |
Feb 06, 2013 | 25.00 | 26.48 | 24.94 | 26.34 | 67,159,080 | +1.38(+5.53%) |
Feb 04, 2013 | 23.25 | 25.02 | 23.25 | 24.96 | 50,881,584 | +1.42(+6.03%) |