Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.60 | 29.70 | 29.37 | 29.67 | 0 | +0.16(+0.53%) |
Apr 29, 2013 | 29.30 | 29.63 | 29.28 | 29.52 | 4,081,028 | +0.27(+0.92%) |
Apr 26, 2013 | 29.17 | 29.31 | 29.08 | 29.25 | 2,966,202 | +0.04(+0.14%) |
Apr 25, 2013 | 28.73 | 29.27 | 28.64 | 29.21 | 4,035,726 | +0.63(+2.22%) |
Apr 24, 2013 | 28.59 | 28.95 | 28.48 | 28.57 | 0 | -0.04(-0.13%) |
Apr 23, 2013 | 28.61 | 28.89 | 28.34 | 28.61 | 4,454,053 | +0.31(+1.11%) |
Apr 22, 2013 | 28.29 | 28.40 | 27.98 | 28.29 | 2,984,059 | +0.06(+0.22%) |
Apr 19, 2013 | 28.06 | 28.33 | 28.04 | 28.23 | 3,997,504 | +0.16(+0.56%) |
Apr 18, 2013 | 28.42 | 28.42 | 27.86 | 28.07 | 4,660,582 | -0.22(-0.76%) |
Apr 17, 2013 | 28.43 | 28.67 | 28.13 | 28.29 | 4,137,095 | -0.36(-1.27%) |
Apr 16, 2013 | 28.45 | 28.68 | 28.33 | 28.65 | 4,302,432 | +0.33(+1.16%) |
Apr 15, 2013 | 28.50 | 28.96 | 28.25 | 28.33 | 5,511,326 | -0.72(-2.47%) |
Apr 12, 2013 | 28.75 | 29.11 | 28.47 | 29.04 | 5,821,004 | +0.39(+1.36%) |
Apr 11, 2013 | 28.30 | 29.19 | 28.28 | 28.65 | 14,682,851 | +1.60(+5.92%) |
Apr 10, 2013 | 26.80 | 27.06 | 26.77 | 27.05 | 4,034,169 | +0.28(+1.05%) |
Apr 09, 2013 | 26.61 | 26.93 | 26.32 | 26.77 | 4,493,506 | +0.13(+0.49%) |
Apr 08, 2013 | 26.56 | 26.67 | 26.46 | 26.64 | 4,172,491 | +0.00(+0.00%) |
Apr 05, 2013 | 26.59 | 26.75 | 26.48 | 26.64 | 4,326,350 | -0.34(-1.26%) |
Apr 04, 2013 | 26.67 | 27.09 | 26.63 | 26.98 | 4,565,974 | +0.37(+1.38%) |
Apr 03, 2013 | 26.70 | 27.01 | 26.43 | 26.61 | 5,268,848 | -0.07(-0.25%) |
Apr 02, 2013 | 26.95 | 27.01 | 26.63 | 26.68 | 5,287,130 | -0.19(-0.70%) |
Apr 01, 2013 | 27.17 | 27.22 | 26.80 | 26.87 | 5,810,492 | -0.35(-1.30%) |
Mar 28, 2013 | 27.00 | 27.25 | 26.80 | 27.23 | 7,077,402 | +0.26(+0.95%) |
Mar 27, 2013 | 26.45 | 27.07 | 26.42 | 26.97 | 4,321,198 | +0.28(+1.04%) |
Mar 26, 2013 | 26.69 | 26.94 | 26.58 | 26.69 | 5,556,359 | +0.18(+0.66%) |
Mar 25, 2013 | 26.57 | 26.75 | 26.44 | 26.52 | 7,033,113 | -0.08(-0.29%) |
Mar 22, 2013 | 25.98 | 26.77 | 25.86 | 26.59 | 5,885,165 | +0.52(+1.98%) |
Mar 21, 2013 | 25.27 | 26.22 | 24.95 | 26.08 | 10,032,079 | +0.85(+3.37%) |
Mar 20, 2013 | 25.09 | 25.26 | 24.89 | 25.23 | 4,548,077 | +0.32(+1.28%) |
Mar 19, 2013 | 25.14 | 25.20 | 24.73 | 24.91 | 6,488,948 | -0.26(-1.04%) |
Mar 18, 2013 | 24.95 | 25.26 | 24.89 | 25.17 | 5,823,744 | -0.11(-0.43%) |
Mar 15, 2013 | 24.99 | 25.50 | 24.99 | 25.28 | 6,288,146 | +0.18(+0.73%) |
Mar 14, 2013 | 24.92 | 25.28 | 24.86 | 25.09 | 4,719,599 | +0.26(+1.05%) |
Mar 13, 2013 | 25.19 | 25.29 | 24.76 | 24.83 | 7,530,903 | -0.27(-1.09%) |
Mar 12, 2013 | 25.23 | 25.37 | 25.03 | 25.11 | 3,073,708 | -0.13(-0.50%) |
Mar 11, 2013 | 25.16 | 25.41 | 25.09 | 25.23 | 4,460,107 | -0.01(-0.04%) |
Mar 08, 2013 | 25.04 | 25.51 | 24.93 | 25.24 | 9,418,764 | +0.44(+1.76%) |
Mar 07, 2013 | 26.77 | 26.77 | 24.64 | 24.80 | 22,220,706 | -2.01(-7.49%) |
Mar 06, 2013 | 26.60 | 26.83 | 26.50 | 26.81 | 5,416,701 | +0.15(+0.57%) |
Mar 05, 2013 | 26.48 | 26.77 | 26.35 | 26.66 | 4,225,214 | +0.21(+0.78%) |
Mar 04, 2013 | 25.92 | 26.48 | 25.82 | 26.45 | 5,772,872 | +0.35(+1.32%) |
Mar 01, 2013 | 26.00 | 26.16 | 25.70 | 26.11 | 4,974,552 | +0.06(+0.22%) |
Feb 28, 2013 | 25.95 | 26.30 | 25.87 | 26.05 | 5,889,938 | +0.20(+0.76%) |
Feb 27, 2013 | 25.26 | 26.01 | 25.23 | 25.85 | 3,894,576 | +0.60(+2.37%) |
Feb 26, 2013 | 25.41 | 25.63 | 25.23 | 25.25 | 5,857,580 | -0.15(-0.58%) |
Feb 25, 2013 | 26.24 | 26.26 | 25.39 | 25.40 | 5,478,520 | -0.72(-2.75%) |
Feb 22, 2013 | 25.99 | 26.19 | 25.57 | 26.12 | 4,914,033 | +0.19(+0.73%) |
Feb 21, 2013 | 26.35 | 26.40 | 25.91 | 25.93 | 4,274,644 | -0.43(-1.64%) |
Feb 20, 2013 | 26.86 | 26.94 | 26.33 | 26.36 | 4,486,443 | -0.48(-1.77%) |
Feb 19, 2013 | 26.92 | 26.92 | 26.48 | 26.84 | 4,723,500 | +0.01(+0.03%) |
Feb 15, 2013 | 27.06 | 27.22 | 26.47 | 26.83 | 5,897,222 | -0.21(-0.78%) |
Feb 14, 2013 | 26.98 | 27.19 | 26.88 | 27.04 | 2,983,183 | -0.03(-0.10%) |
Feb 13, 2013 | 27.23 | 27.48 | 27.05 | 27.07 | 4,513,706 | -0.10(-0.36%) |
Feb 12, 2013 | 27.31 | 27.31 | 26.95 | 27.17 | 4,190,555 | -0.09(-0.33%) |
Feb 11, 2013 | 27.22 | 27.35 | 27.05 | 27.26 | 4,108,468 | -0.09(-0.33%) |
Feb 08, 2013 | 27.22 | 27.64 | 27.07 | 27.35 | 6,114,788 | +0.34(+1.28%) |
Feb 07, 2013 | 26.31 | 27.80 | 26.31 | 27.00 | 8,230,935 | +0.53(+2.00%) |
Feb 06, 2013 | 26.58 | 26.75 | 26.23 | 26.47 | 5,671,233 | +0.23(+0.89%) |
Feb 04, 2013 | 26.51 | 26.79 | 26.21 | 26.24 | 3,378,645 | -0.38(-1.41%) |