Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.80 | 31.26 | 30.79 | 31.03 | 27,995,938 | +0.26(+0.84%) |
Apr 29, 2013 | 30.88 | 30.92 | 30.65 | 30.77 | 17,590,278 | -0.10(-0.32%) |
Apr 26, 2013 | 30.65 | 30.91 | 30.63 | 30.87 | 24,893,302 | +0.24(+0.77%) |
Apr 25, 2013 | 30.21 | 30.70 | 30.14 | 30.63 | 33,258,618 | +0.82(+2.74%) |
Apr 24, 2013 | 29.93 | 30.00 | 29.45 | 29.81 | 25,082,436 | -0.30(-0.99%) |
Apr 23, 2013 | 30.13 | 30.21 | 29.66 | 30.11 | 18,005,386 | +0.07(+0.25%) |
Apr 22, 2013 | 30.04 | 30.10 | 29.87 | 30.04 | 19,481,706 | -0.03(-0.11%) |
Apr 19, 2013 | 29.53 | 30.13 | 29.50 | 30.07 | 25,367,166 | +0.77(+2.63%) |
Apr 18, 2013 | 29.38 | 29.74 | 29.22 | 29.30 | 31,509,640 | +0.79(+2.77%) |
Apr 17, 2013 | 28.90 | 28.98 | 28.48 | 28.51 | 26,465,870 | -0.53(-1.82%) |
Apr 16, 2013 | 29.24 | 29.44 | 28.97 | 29.04 | 25,931,228 | -0.10(-0.36%) |
Apr 15, 2013 | 29.16 | 29.39 | 28.93 | 29.15 | 25,107,508 | -0.13(-0.43%) |
Apr 12, 2013 | 29.06 | 29.27 | 29.03 | 29.27 | 15,899,146 | +0.20(+0.69%) |
Apr 11, 2013 | 28.67 | 29.15 | 28.67 | 29.07 | 23,104,944 | +0.37(+1.30%) |
Apr 10, 2013 | 28.47 | 28.70 | 28.38 | 28.70 | 13,670,568 | +0.29(+1.01%) |
Apr 09, 2013 | 28.50 | 28.57 | 28.30 | 28.41 | 14,433,678 | -0.04(-0.14%) |
Apr 08, 2013 | 28.32 | 28.45 | 28.07 | 28.45 | 19,922,708 | +0.22(+0.78%) |
Apr 05, 2013 | 27.94 | 28.24 | 27.88 | 28.23 | 70,146,632 | +0.15(+0.53%) |
Apr 04, 2013 | 27.91 | 28.09 | 27.76 | 28.08 | 65,135,872 | +0.18(+0.63%) |
Apr 03, 2013 | 28.15 | 28.24 | 27.72 | 27.90 | 25,234,758 | -0.29(-1.03%) |
Apr 02, 2013 | 28.21 | 28.40 | 28.06 | 28.19 | 21,211,264 | +0.16(+0.57%) |
Apr 01, 2013 | 27.94 | 28.13 | 27.91 | 28.04 | 12,162,949 | +0.04(+0.14%) |
Mar 28, 2013 | 27.90 | 28.02 | 27.85 | 28.00 | 23,824,190 | +0.12(+0.43%) |
Mar 27, 2013 | 28.09 | 28.14 | 27.77 | 27.88 | 22,696,048 | -0.31(-1.09%) |
Mar 26, 2013 | 28.13 | 28.25 | 28.00 | 28.18 | 20,476,582 | +0.18(+0.65%) |
Mar 25, 2013 | 28.02 | 28.16 | 27.89 | 28.00 | 22,181,446 | +0.08(+0.29%) |
Mar 22, 2013 | 27.87 | 27.99 | 27.75 | 27.92 | 16,651,733 | +0.13(+0.45%) |
Mar 21, 2013 | 27.53 | 27.84 | 27.50 | 27.80 | 22,032,018 | +0.11(+0.41%) |
Mar 20, 2013 | 27.94 | 28.01 | 27.64 | 27.68 | 26,359,954 | -0.20(-0.72%) |
Mar 19, 2013 | 27.85 | 27.96 | 27.66 | 27.88 | 24,195,126 | +0.11(+0.41%) |
Mar 18, 2013 | 27.32 | 28.00 | 27.32 | 27.77 | 25,935,344 | +0.42(+1.52%) |
Mar 15, 2013 | 27.45 | 27.56 | 27.14 | 27.35 | 29,593,710 | -0.26(-0.95%) |
Mar 14, 2013 | 27.44 | 27.72 | 27.37 | 27.61 | 18,606,530 | +0.31(+1.13%) |
Mar 13, 2013 | 27.55 | 27.66 | 27.22 | 27.31 | 22,895,404 | -0.24(-0.87%) |
Mar 12, 2013 | 27.18 | 27.65 | 27.11 | 27.55 | 22,186,650 | +0.31(+1.15%) |
Mar 11, 2013 | 27.26 | 27.33 | 27.08 | 27.23 | 16,749,621 | -0.09(-0.31%) |
Mar 08, 2013 | 27.18 | 27.33 | 27.15 | 27.32 | 17,548,298 | +0.27(+1.01%) |
Mar 07, 2013 | 27.00 | 27.10 | 26.89 | 27.04 | 18,582,932 | +0.11(+0.42%) |
Mar 06, 2013 | 27.23 | 27.26 | 26.85 | 26.93 | 21,425,586 | -0.23(-0.86%) |
Mar 05, 2013 | 27.00 | 27.27 | 26.85 | 27.16 | 28,782,132 | +0.33(+1.23%) |
Mar 04, 2013 | 26.60 | 26.83 | 26.54 | 26.83 | 17,451,730 | +0.22(+0.83%) |
Mar 01, 2013 | 26.33 | 26.63 | 26.26 | 26.61 | 22,384,362 | +0.11(+0.41%) |
Feb 28, 2013 | 26.50 | 26.73 | 26.46 | 26.50 | 30,129,552 | +0.10(+0.39%) |
Feb 27, 2013 | 26.28 | 26.44 | 26.12 | 26.40 | 25,990,958 | +0.13(+0.50%) |
Feb 26, 2013 | 26.16 | 26.32 | 26.09 | 26.27 | 32,728,834 | +0.23(+0.88%) |
Feb 25, 2013 | 25.92 | 26.20 | 25.88 | 26.04 | 35,017,872 | +0.18(+0.70%) |
Feb 22, 2013 | 25.76 | 25.88 | 25.47 | 25.86 | 33,059,992 | +0.16(+0.62%) |
Feb 21, 2013 | 25.48 | 25.79 | 25.29 | 25.70 | 26,541,398 | +0.11(+0.45%) |
Feb 20, 2013 | 25.26 | 25.75 | 25.26 | 25.59 | 40,863,424 | +0.24(+0.94%) |
Feb 19, 2013 | 25.21 | 25.47 | 25.21 | 25.35 | 16,921,340 | +0.06(+0.22%) |
Feb 15, 2013 | 25.28 | 25.42 | 25.15 | 25.29 | 21,043,960 | +0.04(+0.16%) |
Feb 14, 2013 | 25.38 | 25.51 | 25.12 | 25.25 | 25,748,172 | -0.11(-0.43%) |
Feb 13, 2013 | 25.37 | 25.46 | 25.22 | 25.36 | 13,574,257 | +0.05(+0.18%) |
Feb 12, 2013 | 25.27 | 25.39 | 25.18 | 25.31 | 11,113,709 | +0.07(+0.27%) |
Feb 11, 2013 | 25.23 | 25.31 | 25.13 | 25.24 | 10,095,151 | -0.02(-0.07%) |
Feb 08, 2013 | 25.35 | 25.41 | 25.16 | 25.26 | 14,328,791 | -0.06(-0.25%) |
Feb 07, 2013 | 25.43 | 25.49 | 25.13 | 25.32 | 15,514,501 | -0.17(-0.65%) |
Feb 06, 2013 | 25.23 | 25.56 | 25.20 | 25.49 | 26,538,556 | +0.13(+0.52%) |
Feb 04, 2013 | 25.20 | 25.49 | 25.07 | 25.36 | 24,910,036 | -0.02(-0.09%) |