Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.10 | 27.82 | 26.98 | 27.74 | 36,244,096 | +0.79(+2.92%) |
Apr 29, 2013 | 27.13 | 27.38 | 26.83 | 26.95 | 29,067,950 | +0.13(+0.48%) |
Apr 26, 2013 | 26.57 | 27.59 | 26.57 | 26.82 | 33,052,990 | +0.71(+2.72%) |
Apr 25, 2013 | 26.04 | 26.37 | 25.97 | 26.11 | 17,115,490 | +0.03(+0.12%) |
Apr 24, 2013 | 25.90 | 26.37 | 25.77 | 26.08 | 19,729,500 | +0.13(+0.50%) |
Apr 23, 2013 | 26.19 | 26.30 | 25.74 | 25.95 | 25,182,618 | +0.01(+0.04%) |
Apr 22, 2013 | 25.78 | 26.33 | 25.67 | 25.94 | 25,682,722 | +0.24(+0.93%) |
Apr 19, 2013 | 25.59 | 25.93 | 25.30 | 25.70 | 20,377,546 | +0.04(+0.16%) |
Apr 18, 2013 | 26.79 | 26.79 | 25.12 | 25.66 | 39,068,492 | -0.93(-3.51%) |
Apr 17, 2013 | 26.62 | 27.17 | 26.36 | 26.60 | 26,446,686 | -0.29(-1.10%) |
Apr 16, 2013 | 26.78 | 27.08 | 26.37 | 26.89 | 27,394,932 | +0.40(+1.51%) |
Apr 15, 2013 | 27.13 | 27.45 | 26.33 | 26.49 | 30,230,626 | -0.88(-3.21%) |
Apr 12, 2013 | 27.97 | 27.97 | 27.21 | 27.37 | 28,727,848 | -0.62(-2.20%) |
Apr 11, 2013 | 27.45 | 28.07 | 27.22 | 27.99 | 33,357,244 | +0.45(+1.62%) |
Apr 10, 2013 | 26.98 | 27.81 | 26.87 | 27.54 | 45,958,704 | +0.98(+3.69%) |
Apr 09, 2013 | 26.55 | 26.86 | 26.39 | 26.56 | 21,307,448 | -0.26(-0.96%) |
Apr 08, 2013 | 27.16 | 27.17 | 26.60 | 26.82 | 27,269,578 | -0.54(-1.98%) |
Apr 05, 2013 | 26.83 | 27.77 | 26.58 | 27.36 | 64,635,016 | +0.32(+1.17%) |
Apr 04, 2013 | 26.59 | 27.20 | 26.08 | 27.04 | 82,023,496 | +0.82(+3.13%) |
Apr 03, 2013 | 25.80 | 26.36 | 25.67 | 26.22 | 48,194,552 | +0.83(+3.27%) |
Apr 02, 2013 | 25.74 | 26.09 | 25.27 | 25.39 | 35,162,160 | -0.11(-0.43%) |
Apr 01, 2013 | 25.60 | 25.86 | 25.25 | 25.50 | 22,238,042 | -0.05(-0.20%) |
Mar 28, 2013 | 26.06 | 26.14 | 25.49 | 25.55 | 28,615,942 | -0.51(-1.95%) |
Mar 27, 2013 | 24.97 | 26.25 | 24.69 | 26.06 | 52,318,432 | +0.88(+3.51%) |
Mar 26, 2013 | 25.05 | 25.45 | 25.00 | 25.18 | 26,970,286 | +0.07(+0.29%) |
Mar 25, 2013 | 25.72 | 25.77 | 25.05 | 25.10 | 39,212,536 | -0.60(-2.33%) |
Mar 22, 2013 | 25.77 | 25.98 | 25.60 | 25.70 | 18,475,850 | -0.01(-0.04%) |
Mar 21, 2013 | 25.63 | 26.08 | 25.53 | 25.71 | 24,330,776 | -0.12(-0.46%) |
Mar 20, 2013 | 26.65 | 26.66 | 25.75 | 25.83 | 43,995,680 | -0.69(-2.60%) |
Mar 19, 2013 | 26.50 | 26.87 | 26.18 | 26.52 | 25,261,366 | +0.06(+0.23%) |
Mar 18, 2013 | 26.34 | 26.76 | 25.75 | 26.46 | 26,656,058 | -0.15(-0.58%) |
Mar 15, 2013 | 27.00 | 27.03 | 26.53 | 26.62 | 31,603,564 | -0.39(-1.46%) |
Mar 14, 2013 | 27.07 | 27.40 | 26.80 | 27.01 | 27,648,468 | -0.04(-0.15%) |
Mar 13, 2013 | 27.59 | 27.62 | 26.89 | 27.05 | 39,605,224 | -0.75(-2.69%) |
Mar 12, 2013 | 28.07 | 28.29 | 27.57 | 27.80 | 27,555,998 | -0.31(-1.10%) |
Mar 11, 2013 | 27.98 | 28.61 | 27.80 | 28.11 | 35,632,000 | +0.18(+0.64%) |
Mar 08, 2013 | 28.39 | 28.44 | 27.70 | 27.93 | 44,245,736 | -0.62(-2.16%) |
Mar 07, 2013 | 27.54 | 28.64 | 27.44 | 28.55 | 74,542,776 | +1.12(+4.10%) |
Mar 06, 2013 | 28.07 | 28.10 | 27.32 | 27.42 | 33,519,206 | -0.07(-0.25%) |
Mar 05, 2013 | 27.85 | 28.15 | 27.18 | 27.49 | 40,281,520 | -0.20(-0.72%) |
Mar 04, 2013 | 27.73 | 28.03 | 27.41 | 27.69 | 32,412,976 | -0.06(-0.22%) |
Mar 01, 2013 | 27.02 | 28.09 | 26.78 | 27.75 | 54,122,096 | +0.53(+1.95%) |
Feb 28, 2013 | 26.75 | 27.27 | 26.31 | 27.22 | 83,076,464 | +0.38(+1.41%) |
Feb 27, 2013 | 27.31 | 27.31 | 26.60 | 26.84 | 44,312,592 | -0.52(-1.90%) |
Feb 26, 2013 | 27.33 | 27.43 | 26.67 | 27.36 | 31,619,408 | +0.26(+0.96%) |
Feb 22, 2013 | 27.59 | 27.60 | 26.79 | 27.10 | 36,388,716 | -0.15(-0.56%) |
Feb 21, 2013 | 28.25 | 28.52 | 27.12 | 27.25 | 49,642,228 | -1.18(-4.14%) |
Feb 20, 2013 | 28.89 | 29.02 | 28.30 | 28.43 | 42,100,688 | -0.47(-1.62%) |
Feb 19, 2013 | 28.20 | 29.05 | 28.09 | 28.90 | 49,411,672 | +0.61(+2.15%) |
Feb 15, 2013 | 28.49 | 28.72 | 28.06 | 28.29 | 33,144,234 | -0.18(-0.63%) |
Feb 14, 2013 | 27.99 | 28.60 | 27.98 | 28.47 | 35,620,656 | +0.59(+2.12%) |
Feb 13, 2013 | 27.33 | 28.29 | 27.28 | 27.88 | 50,168,348 | +0.54(+1.96%) |
Feb 12, 2013 | 27.64 | 28.13 | 27.07 | 27.34 | 93,521,120 | -0.89(-3.15%) |
Feb 11, 2013 | 28.58 | 28.65 | 28.01 | 28.23 | 37,071,092 | -0.28(-1.00%) |
Feb 08, 2013 | 28.86 | 29.14 | 28.48 | 28.51 | 37,748,736 | -0.10(-0.37%) |
Feb 07, 2013 | 29.08 | 29.12 | 28.24 | 28.62 | 34,498,788 | -0.40(-1.38%) |
Feb 06, 2013 | 28.71 | 29.26 | 28.63 | 29.02 | 38,357,472 | +0.94(+3.35%) |
Feb 04, 2013 | 29.03 | 29.17 | 27.98 | 28.08 | 92,269,128 | -1.62(-5.45%) |