Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.06 | 30.23 | 29.95 | 30.15 | 6,834,620 | -0.46(-1.49%) |
Apr 29, 2013 | 30.49 | 30.68 | 30.43 | 30.61 | 3,442,392 | +0.15(+0.50%) |
Apr 26, 2013 | 30.28 | 30.47 | 30.24 | 30.45 | 3,686,394 | +0.21(+0.70%) |
Apr 25, 2013 | 30.33 | 30.54 | 30.07 | 30.24 | 8,055,529 | +0.26(+0.88%) |
Apr 24, 2013 | 30.05 | 30.11 | 29.75 | 29.98 | 7,647,288 | +0.13(+0.45%) |
Apr 23, 2013 | 29.88 | 30.05 | 29.78 | 29.85 | 7,192,145 | +0.27(+0.93%) |
Apr 22, 2013 | 29.45 | 29.66 | 29.34 | 29.57 | 5,067,196 | +0.12(+0.42%) |
Apr 19, 2013 | 29.39 | 29.53 | 29.29 | 29.45 | 5,865,451 | +0.03(+0.10%) |
Apr 18, 2013 | 29.72 | 29.75 | 29.26 | 29.42 | 11,769,348 | +0.03(+0.10%) |
Apr 17, 2013 | 28.57 | 29.46 | 28.53 | 29.39 | 13,615,490 | +0.56(+1.94%) |
Apr 16, 2013 | 28.80 | 28.83 | 28.58 | 28.83 | 4,685,659 | +0.09(+0.30%) |
Apr 15, 2013 | 28.63 | 29.29 | 28.58 | 28.74 | 11,435,476 | +0.44(+1.57%) |
Apr 12, 2013 | 28.29 | 28.31 | 28.11 | 28.30 | 6,627,448 | -0.03(-0.10%) |
Apr 11, 2013 | 27.98 | 28.35 | 27.96 | 28.33 | 8,726,363 | +0.45(+1.61%) |
Apr 10, 2013 | 27.59 | 27.90 | 27.58 | 27.88 | 5,171,187 | +0.25(+0.91%) |
Apr 09, 2013 | 27.59 | 27.69 | 27.45 | 27.63 | 5,856,954 | +0.15(+0.53%) |
Apr 08, 2013 | 27.32 | 27.49 | 27.24 | 27.48 | 3,846,142 | +0.16(+0.60%) |
Apr 05, 2013 | 27.21 | 27.35 | 27.08 | 27.32 | 3,119,024 | -0.11(-0.40%) |
Apr 04, 2013 | 27.31 | 27.47 | 27.31 | 27.43 | 3,510,302 | +0.01(+0.02%) |
Apr 03, 2013 | 27.49 | 27.53 | 27.39 | 27.42 | 2,699,985 | +0.00(+0.00%) |
Apr 02, 2013 | 27.40 | 27.50 | 27.37 | 27.42 | 3,725,354 | +0.05(+0.17%) |
Apr 01, 2013 | 27.21 | 27.42 | 27.17 | 27.38 | 2,535,609 | -0.01(-0.04%) |
Mar 28, 2013 | 27.25 | 27.48 | 27.22 | 27.39 | 4,423,713 | +0.31(+1.14%) |
Mar 27, 2013 | 26.78 | 27.11 | 26.73 | 27.08 | 5,040,080 | +0.22(+0.83%) |
Mar 26, 2013 | 26.73 | 26.86 | 26.68 | 26.86 | 5,148,592 | -0.20(-0.73%) |
Mar 25, 2013 | 27.00 | 27.16 | 26.93 | 27.06 | 3,180,384 | -0.06(-0.22%) |
Mar 22, 2013 | 27.11 | 27.25 | 27.08 | 27.11 | 4,006,998 | +0.25(+0.91%) |
Mar 21, 2013 | 26.78 | 26.97 | 26.76 | 26.87 | 4,169,950 | +0.07(+0.26%) |
Mar 20, 2013 | 26.87 | 26.91 | 26.74 | 26.80 | 4,425,595 | +0.08(+0.31%) |
Mar 19, 2013 | 26.59 | 26.78 | 26.51 | 26.72 | 4,711,228 | +0.37(+1.42%) |
Mar 18, 2013 | 26.37 | 26.46 | 26.27 | 26.34 | 3,535,471 | -0.11(-0.40%) |
Mar 15, 2013 | 26.42 | 26.50 | 26.31 | 26.45 | 3,414,106 | +0.05(+0.18%) |
Mar 14, 2013 | 26.21 | 26.41 | 26.17 | 26.40 | 4,208,254 | +0.35(+1.34%) |
Mar 13, 2013 | 26.00 | 26.08 | 25.91 | 26.05 | 2,885,945 | -0.02(-0.07%) |
Mar 12, 2013 | 26.00 | 26.16 | 26.00 | 26.07 | 3,248,853 | +0.00(+0.00%) |
Mar 11, 2013 | 25.98 | 26.07 | 25.96 | 26.07 | 2,326,402 | +0.04(+0.16%) |
Mar 08, 2013 | 26.00 | 26.54 | 25.86 | 26.03 | 3,671,080 | -0.15(-0.56%) |
Mar 07, 2013 | 26.13 | 26.20 | 26.07 | 26.17 | 3,698,817 | +0.10(+0.38%) |
Mar 06, 2013 | 25.99 | 26.09 | 25.88 | 26.07 | 6,589,332 | +0.03(+0.11%) |
Mar 05, 2013 | 26.05 | 26.12 | 26.00 | 26.05 | 4,156,003 | +0.18(+0.68%) |
Mar 04, 2013 | 25.61 | 25.93 | 25.58 | 25.87 | 4,733,199 | +0.05(+0.20%) |
Mar 01, 2013 | 25.55 | 25.84 | 25.50 | 25.82 | 4,577,375 | +0.11(+0.43%) |
Feb 28, 2013 | 25.75 | 25.89 | 25.70 | 25.71 | 4,957,297 | -0.14(-0.54%) |
Feb 27, 2013 | 25.71 | 25.95 | 25.68 | 25.85 | 5,148,326 | +0.05(+0.18%) |
Feb 26, 2013 | 25.92 | 26.00 | 25.77 | 25.80 | 3,511,927 | -0.04(-0.14%) |
Feb 25, 2013 | 25.98 | 26.19 | 25.84 | 25.84 | 5,683,806 | -0.52(-1.97%) |
Feb 22, 2013 | 26.26 | 26.37 | 26.20 | 26.36 | 3,957,288 | +0.22(+0.83%) |
Feb 21, 2013 | 26.17 | 26.24 | 26.05 | 26.14 | 3,814,029 | -0.32(-1.21%) |
Feb 20, 2013 | 26.51 | 26.62 | 26.43 | 26.46 | 4,249,742 | +0.02(+0.07%) |
Feb 19, 2013 | 26.31 | 26.45 | 26.29 | 26.44 | 3,950,802 | +0.21(+0.79%) |
Feb 15, 2013 | 26.23 | 26.38 | 26.22 | 26.24 | 5,388,715 | -0.02(-0.09%) |
Feb 14, 2013 | 26.11 | 26.29 | 26.09 | 26.26 | 3,966,997 | +0.06(+0.22%) |
Feb 13, 2013 | 26.24 | 26.32 | 26.15 | 26.20 | 3,783,653 | +0.03(+0.13%) |
Feb 12, 2013 | 26.17 | 26.26 | 26.17 | 26.17 | 2,775,239 | +0.00(+0.00%) |
Feb 11, 2013 | 26.21 | 26.26 | 26.15 | 26.17 | 3,222,593 | +0.01(+0.04%) |
Feb 08, 2013 | 26.15 | 26.28 | 26.14 | 26.16 | 3,152,196 | +0.11(+0.44%) |
Feb 07, 2013 | 25.97 | 26.13 | 25.90 | 26.04 | 3,535,044 | -0.08(-0.31%) |
Feb 06, 2013 | 25.92 | 26.20 | 25.84 | 26.12 | 7,432,254 | -0.05(-0.20%) |
Feb 04, 2013 | 26.11 | 26.23 | 26.02 | 26.17 | 3,715,794 | -0.10(-0.37%) |