Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.06 | 28.30 | 27.94 | 28.28 | 15,749,006 | +0.24(+0.85%) |
Apr 29, 2013 | 27.78 | 28.11 | 27.71 | 28.04 | 20,889,926 | +0.36(+1.30%) |
Apr 26, 2013 | 27.75 | 27.76 | 27.49 | 27.68 | 14,837,470 | -0.08(-0.30%) |
Apr 25, 2013 | 27.62 | 27.92 | 27.58 | 27.76 | 23,633,752 | +0.43(+1.56%) |
Apr 24, 2013 | 27.02 | 27.45 | 27.00 | 27.33 | 24,762,716 | +0.34(+1.28%) |
Apr 23, 2013 | 26.76 | 27.09 | 26.72 | 26.99 | 19,468,930 | -0.15(-0.55%) |
Apr 22, 2013 | 27.09 | 27.15 | 26.91 | 27.14 | 13,302,941 | +0.13(+0.47%) |
Apr 19, 2013 | 26.94 | 27.12 | 26.85 | 27.01 | 31,274,044 | +0.84(+3.21%) |
Apr 18, 2013 | 26.35 | 26.36 | 26.04 | 26.17 | 14,888,339 | +0.07(+0.29%) |
Apr 17, 2013 | 26.22 | 26.26 | 25.85 | 26.10 | 37,074,472 | -0.55(-2.05%) |
Apr 16, 2013 | 26.62 | 26.68 | 26.43 | 26.65 | 17,106,426 | +0.48(+1.83%) |
Apr 15, 2013 | 26.53 | 26.57 | 26.17 | 26.17 | 30,131,390 | -0.81(-3.00%) |
Apr 12, 2013 | 27.00 | 27.03 | 26.72 | 26.97 | 15,880,715 | -0.20(-0.74%) |
Apr 11, 2013 | 27.22 | 27.32 | 27.11 | 27.18 | 10,683,885 | -0.11(-0.41%) |
Apr 10, 2013 | 27.23 | 27.45 | 27.20 | 27.29 | 15,429,840 | +0.13(+0.50%) |
Apr 09, 2013 | 26.94 | 27.34 | 26.85 | 27.15 | 31,767,854 | +0.46(+1.71%) |
Apr 08, 2013 | 26.62 | 26.80 | 26.46 | 26.70 | 17,230,810 | -0.01(-0.03%) |
Apr 05, 2013 | 26.23 | 26.78 | 26.12 | 26.70 | 38,898,992 | -0.25(-0.92%) |
Apr 04, 2013 | 26.91 | 26.97 | 26.67 | 26.95 | 22,246,010 | +0.07(+0.28%) |
Apr 03, 2013 | 27.24 | 27.31 | 26.79 | 26.88 | 23,266,938 | -0.46(-1.69%) |
Apr 02, 2013 | 27.47 | 27.51 | 27.29 | 27.34 | 17,157,642 | +0.00(+0.01%) |
Apr 01, 2013 | 27.60 | 27.63 | 27.22 | 27.33 | 17,626,258 | -0.34(-1.22%) |
Mar 28, 2013 | 27.55 | 27.73 | 27.47 | 27.67 | 15,569,017 | -0.31(-1.12%) |
Mar 27, 2013 | 27.84 | 27.99 | 27.67 | 27.99 | 18,318,704 | +0.03(+0.11%) |
Mar 26, 2013 | 27.75 | 28.02 | 27.75 | 27.96 | 16,400,171 | +0.37(+1.33%) |
Mar 25, 2013 | 27.75 | 27.90 | 27.46 | 27.59 | 19,130,934 | -0.09(-0.32%) |
Mar 22, 2013 | 27.61 | 27.75 | 27.58 | 27.68 | 13,705,416 | +0.07(+0.27%) |
Mar 21, 2013 | 27.67 | 27.81 | 27.53 | 27.60 | 19,166,622 | -0.31(-1.10%) |
Mar 20, 2013 | 27.90 | 28.03 | 27.76 | 27.91 | 29,637,120 | +0.68(+2.50%) |
Mar 19, 2013 | 27.26 | 27.33 | 26.94 | 27.23 | 25,948,844 | -0.34(-1.22%) |
Mar 18, 2013 | 27.60 | 27.69 | 27.47 | 27.57 | 22,105,872 | -0.49(-1.74%) |
Mar 15, 2013 | 27.93 | 28.16 | 27.88 | 28.05 | 23,744,826 | -0.24(-0.85%) |
Mar 14, 2013 | 28.18 | 28.38 | 28.18 | 28.29 | 20,129,102 | +0.31(+1.12%) |
Mar 13, 2013 | 28.10 | 28.12 | 27.93 | 27.98 | 32,959,160 | -0.48(-1.69%) |
Mar 12, 2013 | 28.74 | 28.74 | 28.34 | 28.46 | 32,578,468 | -0.49(-1.68%) |
Mar 11, 2013 | 29.05 | 29.19 | 28.89 | 28.95 | 30,401,910 | -0.34(-1.15%) |
Mar 08, 2013 | 29.41 | 29.41 | 29.16 | 29.28 | 17,382,944 | +0.38(+1.32%) |
Mar 07, 2013 | 28.83 | 28.93 | 28.74 | 28.90 | 10,408,795 | +0.05(+0.18%) |
Mar 06, 2013 | 28.64 | 28.92 | 28.72 | 28.85 | 17,540,992 | +0.21(+0.73%) |
Mar 05, 2013 | 28.50 | 28.75 | 28.49 | 28.64 | 18,401,564 | +0.22(+0.76%) |
Mar 04, 2013 | 28.31 | 28.43 | 28.19 | 28.42 | 25,043,206 | -0.50(-1.74%) |
Mar 01, 2013 | 28.86 | 29.04 | 28.73 | 28.92 | 27,184,502 | -0.26(-0.90%) |
Feb 28, 2013 | 29.16 | 29.43 | 29.15 | 29.19 | 36,393,148 | +0.36(+1.25%) |
Feb 27, 2013 | 28.53 | 28.95 | 28.48 | 28.83 | 21,093,882 | +0.26(+0.92%) |
Feb 26, 2013 | 28.53 | 28.65 | 28.27 | 28.56 | 23,562,778 | +0.06(+0.21%) |
Feb 25, 2013 | 29.07 | 29.23 | 28.50 | 28.50 | 23,170,332 | -0.37(-1.30%) |
Feb 22, 2013 | 28.89 | 28.95 | 28.77 | 28.88 | 22,808,054 | +0.02(+0.08%) |
Feb 21, 2013 | 28.95 | 28.98 | 28.67 | 28.86 | 33,993,776 | -0.40(-1.36%) |
Feb 20, 2013 | 29.61 | 29.62 | 29.20 | 29.25 | 27,816,414 | -0.30(-1.01%) |
Feb 19, 2013 | 29.56 | 29.65 | 29.51 | 29.55 | 22,991,348 | -0.66(-2.18%) |
Feb 15, 2013 | 30.30 | 30.32 | 30.08 | 30.21 | 24,515,370 | +0.07(+0.25%) |
Feb 14, 2013 | 30.13 | 30.20 | 30.08 | 30.14 | 15,980,963 | +0.13(+0.42%) |
Feb 13, 2013 | 29.98 | 30.08 | 29.97 | 30.01 | 16,004,916 | +0.16(+0.55%) |
Feb 12, 2013 | 29.88 | 29.98 | 29.75 | 29.84 | 9,929,078 | +0.04(+0.15%) |
Feb 11, 2013 | 29.83 | 29.87 | 29.66 | 29.80 | 17,513,942 | -0.06(-0.20%) |
Feb 08, 2013 | 29.68 | 29.92 | 29.67 | 29.86 | 31,788,684 | +0.25(+0.83%) |
Feb 07, 2013 | 29.81 | 29.81 | 29.47 | 29.61 | 38,198,440 | -0.70(-2.32%) |
Feb 06, 2013 | 30.22 | 30.35 | 30.11 | 30.32 | 21,041,374 | -0.13(-0.42%) |
Feb 04, 2013 | 30.93 | 30.95 | 30.39 | 30.44 | 43,365,336 | -0.89(-2.85%) |