Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.01 | 30.04 | 29.66 | 29.82 | 3,504,929 | -0.16(-0.55%) |
Apr 29, 2013 | 30.72 | 30.72 | 29.85 | 29.98 | 4,972,136 | -0.61(-1.99%) |
Apr 26, 2013 | 30.47 | 30.76 | 30.41 | 30.59 | 2,913,330 | +0.17(+0.56%) |
Apr 25, 2013 | 30.20 | 30.55 | 30.10 | 30.42 | 1,874,191 | +0.32(+1.07%) |
Apr 24, 2013 | 30.31 | 30.54 | 29.98 | 30.10 | 1,999,678 | -0.13(-0.44%) |
Apr 23, 2013 | 30.13 | 30.44 | 30.00 | 30.23 | 2,414,172 | +0.23(+0.78%) |
Apr 22, 2013 | 30.04 | 30.23 | 29.80 | 29.99 | 1,753,308 | -0.06(-0.21%) |
Apr 19, 2013 | 29.87 | 30.12 | 29.70 | 30.06 | 2,868,415 | +0.30(+1.02%) |
Apr 18, 2013 | 29.85 | 30.15 | 29.42 | 29.75 | 4,389,613 | -0.01(-0.02%) |
Apr 17, 2013 | 29.61 | 29.84 | 29.31 | 29.76 | 3,244,960 | -0.07(-0.23%) |
Apr 16, 2013 | 30.13 | 30.20 | 29.44 | 29.83 | 4,994,373 | -0.23(-0.76%) |
Apr 15, 2013 | 30.44 | 30.68 | 29.98 | 30.06 | 2,639,624 | -0.62(-2.02%) |
Apr 12, 2013 | 30.97 | 31.24 | 30.59 | 30.68 | 2,750,604 | -0.32(-1.02%) |
Apr 11, 2013 | 30.32 | 31.13 | 30.29 | 31.00 | 3,136,779 | +0.67(+2.21%) |
Apr 10, 2013 | 30.14 | 30.37 | 30.10 | 30.32 | 2,853,378 | +0.28(+0.93%) |
Apr 09, 2013 | 30.53 | 30.53 | 30.02 | 30.04 | 3,256,171 | -0.38(-1.25%) |
Apr 08, 2013 | 30.45 | 30.49 | 30.05 | 30.42 | 2,469,559 | -0.09(-0.29%) |
Apr 05, 2013 | 30.22 | 30.51 | 30.06 | 30.51 | 4,203,054 | +0.03(+0.10%) |
Apr 04, 2013 | 29.77 | 30.59 | 29.77 | 30.48 | 4,317,580 | +0.67(+2.25%) |
Apr 03, 2013 | 29.08 | 29.93 | 29.04 | 29.81 | 6,121,271 | +0.85(+2.93%) |
Apr 02, 2013 | 28.92 | 29.02 | 28.72 | 28.96 | 2,825,030 | +0.11(+0.37%) |
Apr 01, 2013 | 29.21 | 29.27 | 28.80 | 28.85 | 3,186,954 | -0.37(-1.28%) |
Mar 28, 2013 | 29.44 | 29.44 | 28.99 | 29.23 | 3,639,403 | -0.30(-1.01%) |
Mar 27, 2013 | 29.46 | 29.67 | 29.34 | 29.53 | 2,481,341 | -0.08(-0.28%) |
Mar 26, 2013 | 29.56 | 29.63 | 29.24 | 29.61 | 2,754,498 | +0.22(+0.73%) |
Mar 25, 2013 | 29.50 | 29.72 | 29.35 | 29.39 | 3,347,315 | +0.04(+0.15%) |
Mar 22, 2013 | 29.03 | 29.40 | 29.02 | 29.35 | 4,785,361 | -0.07(-0.24%) |
Mar 21, 2013 | 29.42 | 29.66 | 29.32 | 29.42 | 3,422,056 | -0.21(-0.71%) |
Mar 20, 2013 | 29.61 | 29.75 | 29.23 | 29.63 | 4,455,534 | +0.13(+0.43%) |
Mar 19, 2013 | 30.15 | 30.34 | 29.38 | 29.50 | 7,864,212 | -1.25(-4.08%) |
Mar 18, 2013 | 30.99 | 31.13 | 30.71 | 30.75 | 2,773,102 | -0.49(-1.58%) |
Mar 15, 2013 | 31.00 | 31.26 | 30.91 | 31.25 | 4,874,954 | +0.15(+0.49%) |
Mar 14, 2013 | 30.98 | 31.17 | 30.85 | 31.10 | 3,945,992 | +0.16(+0.53%) |
Mar 13, 2013 | 30.07 | 31.03 | 30.06 | 30.93 | 6,263,806 | +0.94(+3.15%) |
Mar 12, 2013 | 29.78 | 30.13 | 29.73 | 29.99 | 3,532,412 | +0.18(+0.60%) |
Mar 11, 2013 | 29.39 | 29.81 | 29.29 | 29.81 | 2,829,132 | +0.47(+1.60%) |
Mar 08, 2013 | 29.12 | 29.50 | 28.97 | 29.34 | 4,055,829 | +0.30(+1.02%) |
Mar 07, 2013 | 29.20 | 29.33 | 29.00 | 29.05 | 2,223,260 | -0.05(-0.17%) |
Mar 06, 2013 | 29.34 | 29.41 | 29.02 | 29.10 | 2,554,797 | -0.25(-0.86%) |
Mar 05, 2013 | 29.18 | 29.41 | 29.06 | 29.35 | 3,575,181 | +0.18(+0.60%) |
Mar 04, 2013 | 29.01 | 29.40 | 28.98 | 29.17 | 3,192,301 | +0.14(+0.48%) |
Mar 01, 2013 | 28.93 | 29.13 | 28.83 | 29.03 | 5,283,566 | +0.04(+0.15%) |
Feb 28, 2013 | 28.74 | 29.33 | 28.58 | 28.99 | 12,437,372 | -0.32(-1.09%) |
Feb 27, 2013 | 28.75 | 29.32 | 28.64 | 29.31 | 4,542,472 | +0.61(+2.13%) |
Feb 26, 2013 | 28.80 | 28.89 | 28.44 | 28.70 | 3,151,139 | +0.08(+0.29%) |
Feb 25, 2013 | 29.10 | 29.22 | 28.62 | 28.62 | 2,941,199 | -0.43(-1.47%) |
Feb 22, 2013 | 29.32 | 29.40 | 28.96 | 29.05 | 3,187,280 | -0.20(-0.69%) |
Feb 21, 2013 | 29.18 | 29.42 | 28.99 | 29.25 | 3,521,060 | -0.04(-0.13%) |
Feb 20, 2013 | 29.47 | 30.34 | 29.28 | 29.28 | 6,957,600 | +0.06(+0.19%) |
Feb 19, 2013 | 29.28 | 29.45 | 28.93 | 29.23 | 5,048,661 | +0.09(+0.30%) |
Feb 15, 2013 | 29.39 | 29.54 | 28.83 | 29.14 | 6,201,678 | -0.40(-1.36%) |
Feb 14, 2013 | 29.24 | 29.66 | 29.23 | 29.54 | 3,655,981 | +0.24(+0.82%) |
Feb 13, 2013 | 29.05 | 29.31 | 28.98 | 29.30 | 3,690,093 | +0.34(+1.17%) |
Feb 12, 2013 | 28.93 | 29.09 | 28.91 | 28.96 | 2,582,137 | -0.03(-0.11%) |
Feb 11, 2013 | 28.99 | 29.14 | 28.79 | 29.00 | 3,813,938 | +0.06(+0.22%) |
Feb 08, 2013 | 28.91 | 29.03 | 28.69 | 28.93 | 3,748,333 | +0.13(+0.44%) |
Feb 07, 2013 | 29.71 | 29.74 | 28.36 | 28.81 | 9,099,750 | -0.28(-0.95%) |
Feb 06, 2013 | 28.52 | 29.12 | 28.36 | 29.08 | 5,741,276 | +0.65(+2.30%) |
Feb 04, 2013 | 28.75 | 28.85 | 28.30 | 28.43 | 4,253,900 | -0.50(-1.74%) |