Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.19 | 28.20 | 27.70 | 27.84 | 6,912,889 | -0.34(-1.21%) |
Apr 29, 2013 | 28.03 | 28.18 | 27.72 | 28.18 | 5,803,479 | +0.46(+1.64%) |
Apr 26, 2013 | 28.40 | 28.54 | 27.65 | 27.73 | 4,862,117 | -0.81(-2.85%) |
Apr 25, 2013 | 28.07 | 28.91 | 28.07 | 28.54 | 8,667,141 | +0.61(+2.19%) |
Apr 24, 2013 | 26.87 | 27.99 | 26.85 | 27.93 | 7,474,353 | +1.14(+4.27%) |
Apr 23, 2013 | 26.73 | 26.86 | 26.21 | 26.78 | 9,487,788 | +0.19(+0.72%) |
Apr 22, 2013 | 26.70 | 26.84 | 26.28 | 26.59 | 5,205,233 | -0.15(-0.56%) |
Apr 19, 2013 | 26.68 | 26.93 | 26.43 | 26.74 | 6,433,510 | +0.16(+0.61%) |
Apr 18, 2013 | 25.92 | 26.84 | 25.92 | 26.58 | 10,182,085 | +0.78(+3.03%) |
Apr 17, 2013 | 26.22 | 26.22 | 25.46 | 25.80 | 9,174,882 | -0.62(-2.35%) |
Apr 16, 2013 | 26.39 | 26.61 | 26.13 | 26.42 | 8,073,082 | +0.22(+0.85%) |
Apr 15, 2013 | 26.95 | 27.05 | 26.18 | 26.20 | 8,495,355 | -1.01(-3.70%) |
Apr 12, 2013 | 28.03 | 28.03 | 27.01 | 27.21 | 15,446,903 | -0.93(-3.32%) |
Apr 11, 2013 | 28.53 | 28.53 | 28.07 | 28.14 | 5,844,837 | -0.40(-1.39%) |
Apr 10, 2013 | 28.59 | 28.69 | 28.17 | 28.53 | 6,423,228 | +0.02(+0.08%) |
Apr 09, 2013 | 28.44 | 28.89 | 28.39 | 28.51 | 5,462,768 | +0.19(+0.68%) |
Apr 08, 2013 | 28.34 | 28.41 | 28.07 | 28.32 | 2,759,237 | -0.04(-0.15%) |
Apr 05, 2013 | 27.90 | 28.41 | 27.89 | 28.36 | 5,593,076 | -0.02(-0.05%) |
Apr 04, 2013 | 27.92 | 28.44 | 27.91 | 28.37 | 6,869,650 | +0.40(+1.41%) |
Apr 03, 2013 | 27.93 | 28.06 | 27.51 | 27.98 | 10,848,791 | +0.19(+0.70%) |
Apr 02, 2013 | 28.47 | 28.56 | 27.61 | 27.78 | 11,904,793 | -0.58(-2.05%) |
Apr 01, 2013 | 28.33 | 28.41 | 28.15 | 28.37 | 7,116,581 | -0.05(-0.18%) |
Mar 28, 2013 | 28.63 | 28.95 | 28.33 | 28.42 | 6,937,547 | -0.21(-0.72%) |
Mar 27, 2013 | 28.55 | 28.86 | 28.38 | 28.63 | 6,969,104 | -0.23(-0.81%) |
Mar 26, 2013 | 28.73 | 28.89 | 28.41 | 28.86 | 6,524,250 | +0.27(+0.95%) |
Mar 25, 2013 | 28.96 | 29.01 | 28.38 | 28.59 | 7,561,737 | -0.26(-0.90%) |
Mar 22, 2013 | 28.98 | 29.09 | 28.71 | 28.85 | 5,100,849 | -0.09(-0.31%) |
Mar 21, 2013 | 29.19 | 29.25 | 28.92 | 28.94 | 5,498,733 | -0.39(-1.34%) |
Mar 20, 2013 | 29.54 | 29.56 | 29.18 | 29.33 | 6,532,060 | +0.01(+0.05%) |
Mar 19, 2013 | 30.19 | 30.26 | 29.15 | 29.32 | 9,277,585 | -0.84(-2.80%) |
Mar 18, 2013 | 30.00 | 30.30 | 29.71 | 30.17 | 10,349,383 | -0.27(-0.89%) |
Mar 15, 2013 | 30.17 | 30.67 | 30.11 | 30.44 | 11,030,303 | +0.06(+0.19%) |
Mar 14, 2013 | 30.56 | 30.58 | 30.12 | 30.38 | 7,290,336 | -0.06(-0.20%) |
Mar 13, 2013 | 30.88 | 31.05 | 30.33 | 30.44 | 7,393,166 | -0.42(-1.36%) |
Mar 12, 2013 | 31.01 | 31.05 | 30.68 | 30.86 | 6,541,947 | -0.21(-0.69%) |
Mar 11, 2013 | 30.89 | 31.14 | 30.66 | 31.07 | 7,510,834 | +0.15(+0.49%) |
Mar 08, 2013 | 30.46 | 30.99 | 30.14 | 30.92 | 8,884,049 | +0.65(+2.16%) |
Mar 07, 2013 | 30.17 | 30.40 | 29.94 | 30.27 | 6,803,233 | +0.11(+0.37%) |
Mar 06, 2013 | 30.28 | 30.52 | 30.04 | 30.16 | 7,661,305 | +0.07(+0.24%) |
Mar 05, 2013 | 30.06 | 30.36 | 29.91 | 30.09 | 6,373,866 | +0.17(+0.55%) |
Mar 04, 2013 | 30.01 | 30.03 | 29.64 | 29.92 | 10,825,975 | -0.16(-0.54%) |
Mar 01, 2013 | 29.79 | 30.15 | 29.57 | 30.08 | 9,117,683 | +0.10(+0.33%) |
Feb 28, 2013 | 29.69 | 30.21 | 29.66 | 29.98 | 8,662,955 | +0.29(+0.99%) |
Feb 27, 2013 | 29.12 | 29.88 | 29.04 | 29.69 | 8,382,879 | +0.54(+1.86%) |
Feb 26, 2013 | 29.57 | 29.66 | 28.34 | 29.14 | 20,762,490 | -0.94(-3.12%) |
Feb 22, 2013 | 30.41 | 30.44 | 29.71 | 30.08 | 10,016,341 | -0.36(-1.18%) |
Feb 21, 2013 | 30.33 | 30.63 | 29.80 | 30.44 | 13,350,774 | -0.47(-1.52%) |
Feb 20, 2013 | 32.39 | 32.39 | 30.80 | 30.91 | 17,830,608 | -1.71(-5.24%) |
Feb 19, 2013 | 32.45 | 32.83 | 32.33 | 32.62 | 7,077,876 | +0.28(+0.86%) |
Feb 15, 2013 | 32.48 | 32.53 | 32.02 | 32.35 | 7,740,596 | -0.18(-0.55%) |
Feb 14, 2013 | 32.65 | 32.72 | 32.26 | 32.52 | 4,665,955 | +0.06(+0.17%) |
Feb 13, 2013 | 32.89 | 33.07 | 32.20 | 32.47 | 7,601,803 | -0.37(-1.11%) |
Feb 12, 2013 | 33.78 | 33.78 | 32.80 | 32.83 | 7,223,642 | -0.79(-2.34%) |
Feb 11, 2013 | 33.71 | 33.87 | 33.42 | 33.62 | 2,254,851 | -0.08(-0.24%) |
Feb 08, 2013 | 33.59 | 33.83 | 33.38 | 33.70 | 3,134,137 | +0.12(+0.37%) |
Feb 07, 2013 | 33.87 | 34.04 | 33.41 | 33.58 | 4,080,270 | -0.09(-0.26%) |
Feb 06, 2013 | 33.66 | 33.96 | 33.57 | 33.66 | 3,345,424 | -0.45(-1.31%) |
Feb 04, 2013 | 34.18 | 34.29 | 34.01 | 34.11 | 6,101,045 | -0.16(-0.46%) |