Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.68 | 28.68 | 28.21 | 28.60 | 16,468,019 | -0.14(-0.48%) |
Apr 29, 2013 | 28.90 | 29.01 | 28.67 | 28.74 | 9,331,955 | -0.27(-0.92%) |
Apr 26, 2013 | 28.90 | 29.10 | 28.83 | 29.01 | 15,256,678 | +0.04(+0.15%) |
Apr 25, 2013 | 29.39 | 29.46 | 28.83 | 28.96 | 19,265,992 | -0.89(-2.97%) |
Apr 24, 2013 | 30.43 | 30.45 | 29.80 | 29.85 | 9,467,084 | -0.61(-2.01%) |
Apr 23, 2013 | 30.40 | 30.87 | 30.24 | 30.46 | 12,244,429 | +0.27(+0.88%) |
Apr 22, 2013 | 29.65 | 30.24 | 29.49 | 30.19 | 15,113,704 | +0.56(+1.90%) |
Apr 19, 2013 | 29.32 | 29.71 | 29.18 | 29.63 | 11,434,545 | +0.43(+1.48%) |
Apr 18, 2013 | 29.32 | 29.40 | 29.03 | 29.20 | 11,857,856 | -0.19(-0.64%) |
Apr 17, 2013 | 29.44 | 29.60 | 29.19 | 29.39 | 11,960,384 | -0.18(-0.61%) |
Apr 16, 2013 | 29.58 | 29.60 | 29.21 | 29.57 | 13,711,658 | +0.22(+0.76%) |
Apr 15, 2013 | 29.78 | 29.88 | 29.31 | 29.34 | 12,466,656 | -0.48(-1.62%) |
Apr 12, 2013 | 29.55 | 29.88 | 29.54 | 29.83 | 9,993,602 | +0.09(+0.29%) |
Apr 11, 2013 | 29.72 | 29.85 | 29.57 | 29.74 | 9,629,201 | +0.08(+0.27%) |
Apr 10, 2013 | 29.41 | 29.68 | 29.29 | 29.66 | 10,548,829 | +0.26(+0.88%) |
Apr 09, 2013 | 29.31 | 29.52 | 29.29 | 29.40 | 12,027,960 | +0.07(+0.25%) |
Apr 08, 2013 | 29.17 | 29.34 | 28.90 | 29.33 | 10,000,907 | +0.09(+0.30%) |
Apr 05, 2013 | 28.96 | 29.35 | 28.84 | 29.24 | 9,015,782 | -0.12(-0.42%) |
Apr 04, 2013 | 29.50 | 29.68 | 29.28 | 29.37 | 11,939,206 | -0.21(-0.71%) |
Apr 03, 2013 | 29.68 | 29.79 | 29.49 | 29.57 | 16,738,900 | -0.19(-0.63%) |
Apr 02, 2013 | 29.40 | 29.84 | 29.39 | 29.76 | 12,780,275 | +0.39(+1.31%) |
Apr 01, 2013 | 29.36 | 29.53 | 29.23 | 29.38 | 9,261,955 | -0.04(-0.12%) |
Mar 28, 2013 | 29.24 | 29.45 | 29.14 | 29.41 | 15,248,405 | +0.29(+1.01%) |
Mar 27, 2013 | 28.91 | 29.16 | 28.82 | 29.12 | 8,111,198 | +0.07(+0.25%) |
Mar 26, 2013 | 28.78 | 29.09 | 28.67 | 29.05 | 9,493,866 | +0.30(+1.04%) |
Mar 25, 2013 | 28.89 | 28.89 | 28.56 | 28.75 | 36,739,472 | -0.09(-0.32%) |
Mar 22, 2013 | 28.52 | 28.90 | 28.42 | 28.84 | 36,186,236 | +0.49(+1.71%) |
Mar 21, 2013 | 28.43 | 28.49 | 28.33 | 28.35 | 12,227,067 | -0.11(-0.40%) |
Mar 20, 2013 | 28.20 | 28.53 | 28.12 | 28.47 | 17,570,752 | +0.38(+1.35%) |
Mar 19, 2013 | 27.80 | 28.14 | 27.74 | 28.09 | 13,566,474 | +0.33(+1.18%) |
Mar 18, 2013 | 27.45 | 27.94 | 27.43 | 27.76 | 12,636,171 | -0.06(-0.21%) |
Mar 15, 2013 | 27.47 | 27.83 | 27.32 | 27.82 | 18,515,438 | +0.34(+1.25%) |
Mar 14, 2013 | 27.49 | 27.57 | 27.23 | 27.48 | 17,326,368 | -0.01(-0.03%) |
Mar 13, 2013 | 27.25 | 27.54 | 27.11 | 27.48 | 13,394,679 | +0.19(+0.71%) |
Mar 12, 2013 | 26.80 | 27.29 | 26.80 | 27.29 | 14,378,504 | +0.50(+1.87%) |
Mar 11, 2013 | 26.63 | 26.89 | 26.61 | 26.79 | 9,404,416 | +0.09(+0.32%) |
Mar 08, 2013 | 26.81 | 26.88 | 26.63 | 26.71 | 14,750,798 | -0.09(-0.35%) |
Mar 07, 2013 | 26.98 | 27.00 | 26.78 | 26.80 | 10,702,332 | -0.16(-0.61%) |
Mar 06, 2013 | 26.86 | 27.03 | 26.77 | 26.96 | 10,124,839 | +0.14(+0.51%) |
Mar 05, 2013 | 26.42 | 26.85 | 26.42 | 26.83 | 10,733,142 | +0.45(+1.71%) |
Mar 04, 2013 | 26.01 | 26.38 | 26.01 | 26.38 | 10,083,008 | -0.15(-0.57%) |
Mar 01, 2013 | 26.34 | 26.60 | 26.27 | 26.53 | 13,658,233 | +0.13(+0.49%) |
Feb 28, 2013 | 26.39 | 26.53 | 26.28 | 26.40 | 13,064,840 | -0.09(-0.35%) |
Feb 27, 2013 | 26.01 | 26.58 | 25.93 | 26.49 | 10,321,486 | +0.51(+1.95%) |
Feb 26, 2013 | 26.09 | 26.26 | 25.93 | 25.98 | 9,372,273 | +0.04(+0.14%) |
Feb 25, 2013 | 26.41 | 26.48 | 25.95 | 25.95 | 10,894,539 | -0.40(-1.52%) |
Feb 22, 2013 | 26.21 | 26.40 | 26.21 | 26.35 | 7,041,195 | +0.15(+0.57%) |
Feb 21, 2013 | 26.14 | 26.26 | 26.07 | 26.20 | 9,887,801 | +0.00(+0.00%) |
Feb 20, 2013 | 26.31 | 26.41 | 26.18 | 26.20 | 8,087,177 | -0.18(-0.68%) |
Feb 19, 2013 | 26.12 | 26.41 | 26.12 | 26.38 | 7,726,787 | +0.26(+0.98%) |
Feb 15, 2013 | 26.20 | 26.30 | 26.05 | 26.12 | 9,862,562 | +0.00(+0.00%) |
Feb 14, 2013 | 25.75 | 26.21 | 25.73 | 26.12 | 10,375,336 | +0.33(+1.27%) |
Feb 13, 2013 | 26.06 | 26.08 | 25.73 | 25.79 | 16,740,409 | -0.29(-1.10%) |
Feb 12, 2013 | 26.36 | 26.39 | 26.08 | 26.08 | 9,375,801 | -0.29(-1.11%) |
Feb 11, 2013 | 26.31 | 26.48 | 26.28 | 26.37 | 7,448,720 | -0.07(-0.27%) |
Feb 08, 2013 | 26.06 | 26.44 | 26.06 | 26.44 | 11,851,260 | +0.39(+1.48%) |
Feb 07, 2013 | 26.12 | 26.26 | 25.91 | 26.06 | 11,245,570 | -0.04(-0.16%) |
Feb 06, 2013 | 26.00 | 26.23 | 25.98 | 26.10 | 21,333,588 | +0.02(+0.08%) |
Feb 04, 2013 | 26.06 | 26.28 | 25.98 | 26.08 | 11,990,999 | -0.28(-1.06%) |