Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.00 | 28.01 | 27.51 | 27.66 | 6,959,504 | -0.34(-1.21%) |
Apr 29, 2013 | 27.84 | 28.00 | 27.54 | 28.00 | 5,842,613 | +0.45(+1.64%) |
Apr 26, 2013 | 28.21 | 28.35 | 27.47 | 27.54 | 4,894,903 | -0.81(-2.85%) |
Apr 25, 2013 | 27.88 | 28.72 | 27.88 | 28.35 | 8,725,584 | +0.61(+2.19%) |
Apr 24, 2013 | 26.69 | 27.80 | 26.67 | 27.74 | 7,524,754 | +1.14(+4.27%) |
Apr 23, 2013 | 26.55 | 26.68 | 26.04 | 26.61 | 9,551,765 | +0.19(+0.72%) |
Apr 22, 2013 | 26.52 | 26.66 | 26.10 | 26.42 | 5,240,333 | -0.15(-0.56%) |
Apr 19, 2013 | 26.50 | 26.75 | 26.25 | 26.57 | 6,476,892 | +0.16(+0.61%) |
Apr 18, 2013 | 25.74 | 26.66 | 25.74 | 26.40 | 10,250,744 | +0.78(+3.03%) |
Apr 17, 2013 | 26.04 | 26.04 | 25.29 | 25.63 | 9,236,749 | -0.62(-2.35%) |
Apr 16, 2013 | 26.22 | 26.43 | 25.95 | 26.24 | 8,127,519 | +0.22(+0.85%) |
Apr 15, 2013 | 26.77 | 26.86 | 26.01 | 26.02 | 8,552,640 | -1.00(-3.70%) |
Apr 12, 2013 | 27.85 | 27.85 | 26.83 | 27.02 | 15,551,062 | -0.93(-3.32%) |
Apr 11, 2013 | 28.34 | 28.34 | 27.89 | 27.95 | 5,884,249 | -0.39(-1.39%) |
Apr 10, 2013 | 28.40 | 28.50 | 27.98 | 28.34 | 6,466,540 | +0.02(+0.08%) |
Apr 09, 2013 | 28.25 | 28.69 | 28.20 | 28.32 | 5,499,604 | +0.19(+0.68%) |
Apr 08, 2013 | 28.15 | 28.22 | 27.88 | 28.13 | 2,777,842 | -0.04(-0.15%) |
Apr 05, 2013 | 27.71 | 28.22 | 27.71 | 28.17 | 5,630,791 | -0.01(-0.05%) |
Apr 04, 2013 | 27.73 | 28.25 | 27.72 | 28.18 | 6,915,973 | +0.39(+1.41%) |
Apr 03, 2013 | 27.74 | 27.87 | 27.33 | 27.79 | 10,921,945 | +0.19(+0.70%) |
Apr 02, 2013 | 28.28 | 28.37 | 27.42 | 27.60 | 11,985,068 | -0.58(-2.05%) |
Apr 01, 2013 | 28.14 | 28.22 | 27.96 | 28.18 | 7,164,568 | -0.05(-0.18%) |
Mar 28, 2013 | 28.44 | 28.76 | 28.14 | 28.23 | 6,984,327 | -0.21(-0.72%) |
Mar 27, 2013 | 28.36 | 28.67 | 28.19 | 28.44 | 7,016,097 | -0.23(-0.81%) |
Mar 26, 2013 | 28.54 | 28.69 | 28.22 | 28.67 | 6,568,243 | +0.27(+0.95%) |
Mar 25, 2013 | 28.76 | 28.82 | 28.19 | 28.40 | 7,612,726 | -0.26(-0.90%) |
Mar 22, 2013 | 28.79 | 28.89 | 28.52 | 28.66 | 5,135,244 | -0.09(-0.31%) |
Mar 21, 2013 | 28.99 | 29.05 | 28.73 | 28.75 | 5,535,811 | -0.39(-1.34%) |
Mar 20, 2013 | 29.34 | 29.36 | 28.98 | 29.14 | 6,576,106 | +0.01(+0.05%) |
Mar 19, 2013 | 29.98 | 30.05 | 28.95 | 29.12 | 9,340,145 | -0.84(-2.80%) |
Mar 18, 2013 | 29.80 | 30.10 | 29.51 | 29.96 | 10,419,169 | -0.27(-0.89%) |
Mar 15, 2013 | 29.97 | 30.46 | 29.91 | 30.23 | 11,104,681 | +0.06(+0.19%) |
Mar 14, 2013 | 30.36 | 30.38 | 29.92 | 30.18 | 7,339,495 | -0.06(-0.20%) |
Mar 13, 2013 | 30.67 | 30.84 | 30.12 | 30.24 | 7,443,019 | -0.42(-1.36%) |
Mar 12, 2013 | 30.80 | 30.84 | 30.47 | 30.65 | 6,586,060 | -0.21(-0.69%) |
Mar 11, 2013 | 30.69 | 30.93 | 30.45 | 30.87 | 7,561,480 | +0.15(+0.49%) |
Mar 08, 2013 | 30.25 | 30.78 | 29.93 | 30.72 | 8,943,955 | +0.65(+2.16%) |
Mar 07, 2013 | 29.97 | 30.19 | 29.74 | 30.07 | 6,849,108 | +0.11(+0.37%) |
Mar 06, 2013 | 30.08 | 30.31 | 29.84 | 29.96 | 7,712,966 | +0.07(+0.24%) |
Mar 05, 2013 | 29.86 | 30.15 | 29.71 | 29.88 | 6,416,845 | +0.16(+0.55%) |
Mar 04, 2013 | 29.81 | 29.83 | 29.44 | 29.72 | 10,898,976 | -0.16(-0.54%) |
Mar 01, 2013 | 29.59 | 29.95 | 29.38 | 29.88 | 9,179,164 | +0.10(+0.33%) |
Feb 28, 2013 | 29.49 | 30.01 | 29.47 | 29.78 | 8,721,370 | +0.29(+0.99%) |
Feb 27, 2013 | 28.92 | 29.68 | 28.85 | 29.49 | 8,439,406 | +0.54(+1.86%) |
Feb 26, 2013 | 29.37 | 29.46 | 28.15 | 28.95 | 20,902,492 | -0.93(-3.12%) |
Feb 22, 2013 | 30.21 | 30.24 | 29.51 | 29.88 | 10,083,882 | -0.36(-1.18%) |
Feb 21, 2013 | 30.13 | 30.43 | 29.60 | 30.24 | 13,440,800 | -0.47(-1.52%) |
Feb 20, 2013 | 32.17 | 32.17 | 30.59 | 30.71 | 17,950,842 | -1.70(-5.24%) |
Feb 19, 2013 | 32.24 | 32.61 | 32.12 | 32.40 | 7,125,603 | +0.28(+0.86%) |
Feb 15, 2013 | 32.26 | 32.31 | 31.80 | 32.13 | 7,792,792 | -0.18(-0.55%) |
Feb 14, 2013 | 32.43 | 32.50 | 32.05 | 32.31 | 4,697,418 | +0.05(+0.17%) |
Feb 13, 2013 | 32.67 | 32.85 | 31.99 | 32.25 | 7,653,061 | -0.36(-1.11%) |
Feb 12, 2013 | 33.56 | 33.56 | 32.58 | 32.61 | 7,272,350 | -0.78(-2.34%) |
Feb 11, 2013 | 33.48 | 33.65 | 33.20 | 33.39 | 2,270,055 | -0.08(-0.24%) |
Feb 08, 2013 | 33.36 | 33.60 | 33.15 | 33.47 | 3,155,270 | +0.12(+0.37%) |
Feb 07, 2013 | 33.64 | 33.81 | 33.18 | 33.35 | 4,107,783 | -0.09(-0.26%) |
Feb 06, 2013 | 33.44 | 33.74 | 33.35 | 33.44 | 3,367,982 | -0.44(-1.31%) |
Feb 04, 2013 | 33.95 | 34.06 | 33.78 | 33.88 | 6,142,183 | -0.16(-0.46%) |