Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.82 | 29.99 | 29.63 | 29.95 | 19,009,522 | +0.06(+0.21%) |
Apr 29, 2013 | 29.88 | 29.92 | 29.65 | 29.88 | 16,011,221 | +0.10(+0.33%) |
Apr 26, 2013 | 29.84 | 29.96 | 29.78 | 29.78 | 21,436,932 | -0.18(-0.59%) |
Apr 25, 2013 | 29.90 | 30.09 | 29.77 | 29.96 | 14,414,413 | +0.14(+0.47%) |
Apr 24, 2013 | 30.16 | 30.35 | 29.78 | 29.82 | 16,069,975 | -0.39(-1.29%) |
Apr 23, 2013 | 30.26 | 30.39 | 29.89 | 30.21 | 15,865,291 | -0.01(-0.05%) |
Apr 22, 2013 | 30.08 | 30.31 | 29.99 | 30.22 | 14,905,765 | +0.04(+0.14%) |
Apr 19, 2013 | 29.91 | 30.26 | 29.85 | 30.18 | 19,630,074 | +0.40(+1.33%) |
Apr 18, 2013 | 30.05 | 30.17 | 29.78 | 29.78 | 22,665,706 | -0.32(-1.06%) |
Apr 17, 2013 | 29.81 | 30.21 | 29.73 | 30.10 | 34,220,148 | +0.13(+0.42%) |
Apr 16, 2013 | 29.29 | 30.05 | 29.18 | 29.97 | 45,439,912 | +1.61(+5.69%) |
Apr 15, 2013 | 28.90 | 29.00 | 28.33 | 28.36 | 22,636,518 | -0.70(-2.41%) |
Apr 12, 2013 | 28.94 | 29.08 | 28.78 | 29.06 | 14,693,878 | -0.07(-0.24%) |
Apr 11, 2013 | 29.10 | 29.29 | 29.05 | 29.13 | 15,496,503 | +0.08(+0.27%) |
Apr 10, 2013 | 28.85 | 29.12 | 28.80 | 29.05 | 13,718,113 | +0.25(+0.88%) |
Apr 09, 2013 | 28.87 | 29.10 | 28.66 | 28.80 | 29,766,090 | -0.11(-0.37%) |
Apr 08, 2013 | 28.32 | 28.91 | 28.13 | 28.91 | 32,171,254 | +0.55(+1.95%) |
Apr 05, 2013 | 28.45 | 28.55 | 28.30 | 28.35 | 15,169,889 | -0.33(-1.13%) |
Apr 04, 2013 | 28.49 | 28.71 | 28.44 | 28.68 | 16,166,510 | +0.26(+0.92%) |
Apr 03, 2013 | 28.85 | 28.88 | 28.35 | 28.42 | 19,280,234 | -0.39(-1.35%) |
Apr 02, 2013 | 28.60 | 28.93 | 28.59 | 28.81 | 18,884,430 | +0.19(+0.67%) |
Apr 01, 2013 | 28.57 | 28.64 | 28.42 | 28.61 | 11,594,292 | +0.01(+0.02%) |
Mar 28, 2013 | 28.57 | 28.72 | 28.31 | 28.61 | 20,111,750 | +0.16(+0.55%) |
Mar 27, 2013 | 28.61 | 28.68 | 28.34 | 28.45 | 20,584,838 | -0.33(-1.16%) |
Mar 26, 2013 | 28.39 | 28.79 | 28.39 | 28.78 | 19,319,130 | +0.40(+1.42%) |
Mar 25, 2013 | 28.37 | 28.47 | 28.27 | 28.38 | 22,219,816 | +0.06(+0.20%) |
Mar 22, 2013 | 28.28 | 28.49 | 28.22 | 28.32 | 22,799,584 | -0.02(-0.07%) |
Mar 21, 2013 | 28.19 | 28.60 | 28.13 | 28.35 | 32,602,906 | +0.14(+0.50%) |
Mar 20, 2013 | 27.87 | 28.24 | 27.84 | 28.20 | 27,242,556 | +0.38(+1.37%) |
Mar 19, 2013 | 27.53 | 27.87 | 27.46 | 27.82 | 21,475,214 | +0.40(+1.47%) |
Mar 18, 2013 | 27.31 | 27.55 | 27.29 | 27.42 | 16,228,365 | -0.05(-0.18%) |
Mar 15, 2013 | 27.46 | 27.55 | 27.35 | 27.47 | 29,415,014 | -0.13(-0.49%) |
Mar 14, 2013 | 27.46 | 27.67 | 27.35 | 27.60 | 20,600,788 | +0.30(+1.11%) |
Mar 13, 2013 | 27.46 | 27.50 | 27.27 | 27.30 | 20,296,700 | -0.06(-0.23%) |
Mar 12, 2013 | 27.59 | 27.61 | 27.25 | 27.36 | 16,196,927 | -0.25(-0.89%) |
Mar 11, 2013 | 27.53 | 27.66 | 27.52 | 27.61 | 13,101,188 | +0.06(+0.23%) |
Mar 08, 2013 | 27.51 | 27.68 | 27.41 | 27.55 | 15,928,707 | +0.07(+0.26%) |
Mar 07, 2013 | 27.42 | 27.52 | 27.28 | 27.48 | 21,506,876 | +0.07(+0.26%) |
Mar 06, 2013 | 27.25 | 27.42 | 27.18 | 27.41 | 16,594,831 | +0.24(+0.88%) |
Mar 05, 2013 | 27.38 | 27.39 | 27.08 | 27.17 | 18,852,402 | -0.10(-0.36%) |
Mar 04, 2013 | 27.11 | 27.26 | 27.00 | 27.26 | 14,144,613 | +0.08(+0.31%) |
Mar 01, 2013 | 27.03 | 27.24 | 27.03 | 27.18 | 19,545,640 | -0.01(-0.05%) |
Feb 28, 2013 | 27.19 | 27.37 | 27.14 | 27.19 | 27,067,722 | +0.19(+0.70%) |
Feb 27, 2013 | 26.71 | 27.07 | 26.63 | 27.00 | 20,328,406 | +0.24(+0.89%) |
Feb 26, 2013 | 26.65 | 26.82 | 26.53 | 26.77 | 22,453,950 | +0.27(+1.03%) |
Feb 25, 2013 | 27.08 | 27.19 | 26.49 | 26.49 | 22,610,052 | -0.56(-2.08%) |
Feb 22, 2013 | 26.52 | 27.05 | 26.48 | 27.05 | 28,623,012 | +0.57(+2.15%) |
Feb 21, 2013 | 26.42 | 26.54 | 26.29 | 26.48 | 20,077,668 | -0.01(-0.05%) |
Feb 20, 2013 | 26.48 | 26.61 | 26.28 | 26.50 | 18,437,484 | +0.04(+0.16%) |
Feb 19, 2013 | 26.34 | 26.53 | 26.31 | 26.46 | 21,145,302 | +0.18(+0.67%) |
Feb 15, 2013 | 25.94 | 26.28 | 25.66 | 26.28 | 35,903,712 | +0.41(+1.57%) |
Feb 14, 2013 | 26.15 | 26.34 | 25.78 | 25.87 | 32,389,876 | -0.26(-0.99%) |
Feb 13, 2013 | 26.46 | 26.65 | 25.99 | 26.13 | 28,394,848 | -0.25(-0.93%) |
Feb 12, 2013 | 26.77 | 26.80 | 26.18 | 26.38 | 43,712,120 | -0.74(-2.72%) |
Feb 11, 2013 | 27.19 | 27.27 | 26.98 | 27.12 | 17,313,534 | -0.11(-0.41%) |
Feb 08, 2013 | 27.29 | 27.35 | 27.11 | 27.23 | 17,524,444 | -0.10(-0.36%) |
Feb 07, 2013 | 26.98 | 27.43 | 26.93 | 27.33 | 26,775,398 | +0.42(+1.57%) |
Feb 06, 2013 | 26.78 | 26.99 | 26.69 | 26.91 | 23,953,988 | +0.67(+2.57%) |
Feb 04, 2013 | 26.32 | 26.39 | 26.20 | 26.23 | 13,464,449 | -0.13(-0.51%) |