Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.47 | 27.53 | 27.17 | 27.49 | 28,445,596 | +0.07(+0.26%) |
Apr 29, 2013 | 27.47 | 27.49 | 27.33 | 27.42 | 22,130,460 | +0.00(+0.00%) |
Apr 26, 2013 | 27.18 | 27.42 | 27.24 | 27.42 | 24,614,956 | +0.17(+0.64%) |
Apr 25, 2013 | 27.12 | 27.36 | 27.02 | 27.24 | 20,533,866 | +0.22(+0.80%) |
Apr 24, 2013 | 26.92 | 27.10 | 26.88 | 27.02 | 23,130,822 | +0.15(+0.57%) |
Apr 23, 2013 | 26.67 | 26.88 | 26.57 | 26.87 | 27,417,146 | +0.29(+1.09%) |
Apr 22, 2013 | 26.64 | 26.68 | 26.34 | 26.58 | 19,941,584 | +0.03(+0.11%) |
Apr 19, 2013 | 26.35 | 26.58 | 26.26 | 26.55 | 25,021,446 | +0.30(+1.16%) |
Apr 18, 2013 | 26.48 | 26.52 | 26.19 | 26.25 | 26,652,320 | -0.21(-0.79%) |
Apr 17, 2013 | 26.64 | 26.69 | 26.24 | 26.46 | 43,925,200 | -0.36(-1.35%) |
Apr 16, 2013 | 26.67 | 26.94 | 26.60 | 26.82 | 28,122,430 | +0.35(+1.34%) |
Apr 15, 2013 | 26.79 | 27.08 | 26.45 | 26.47 | 31,905,702 | -0.46(-1.72%) |
Apr 12, 2013 | 26.73 | 27.08 | 26.49 | 26.93 | 50,672,904 | -0.22(-0.80%) |
Apr 11, 2013 | 27.21 | 27.44 | 26.89 | 27.15 | 42,191,632 | -0.04(-0.16%) |
Apr 10, 2013 | 27.18 | 27.39 | 26.92 | 27.19 | 32,554,406 | +0.09(+0.32%) |
Apr 09, 2013 | 26.89 | 27.25 | 26.76 | 27.10 | 29,361,814 | +0.31(+1.16%) |
Apr 08, 2013 | 26.84 | 26.86 | 26.50 | 26.79 | 27,754,522 | -0.09(-0.35%) |
Apr 05, 2013 | 26.64 | 26.92 | 26.50 | 26.89 | 33,885,332 | -0.20(-0.72%) |
Apr 04, 2013 | 26.61 | 27.13 | 26.60 | 27.08 | 33,301,606 | +0.54(+2.05%) |
Apr 03, 2013 | 26.68 | 26.74 | 26.45 | 26.54 | 36,308,472 | -0.15(-0.57%) |
Apr 02, 2013 | 26.80 | 26.85 | 26.61 | 26.69 | 23,620,146 | -0.04(-0.14%) |
Apr 01, 2013 | 26.79 | 26.84 | 26.60 | 26.73 | 15,072,303 | -0.04(-0.16%) |
Mar 28, 2013 | 26.80 | 26.81 | 26.66 | 26.77 | 23,457,272 | +0.01(+0.03%) |
Mar 27, 2013 | 26.84 | 26.89 | 26.63 | 26.76 | 20,505,174 | -0.23(-0.86%) |
Mar 26, 2013 | 27.09 | 27.11 | 26.83 | 27.00 | 25,748,882 | +0.07(+0.24%) |
Mar 25, 2013 | 27.03 | 27.07 | 26.74 | 26.93 | 28,055,046 | +0.01(+0.03%) |
Mar 22, 2013 | 26.97 | 27.05 | 26.85 | 26.92 | 21,619,248 | +0.04(+0.16%) |
Mar 21, 2013 | 26.89 | 27.05 | 26.85 | 26.88 | 33,174,416 | -0.22(-0.80%) |
Mar 20, 2013 | 27.25 | 27.39 | 27.03 | 27.10 | 26,322,256 | -0.04(-0.13%) |
Mar 19, 2013 | 27.44 | 27.45 | 27.02 | 27.13 | 32,780,940 | -0.20(-0.72%) |
Mar 18, 2013 | 27.28 | 27.43 | 27.23 | 27.33 | 41,112,328 | -0.32(-1.15%) |
Mar 15, 2013 | 27.04 | 27.65 | 27.00 | 27.65 | 77,462,736 | +0.89(+3.33%) |
Mar 14, 2013 | 26.74 | 26.80 | 26.63 | 26.76 | 30,208,320 | +0.14(+0.54%) |
Mar 13, 2013 | 26.59 | 26.68 | 26.44 | 26.61 | 21,847,624 | +0.08(+0.30%) |
Mar 12, 2013 | 26.84 | 26.90 | 26.51 | 26.53 | 31,349,214 | -0.34(-1.27%) |
Mar 11, 2013 | 26.47 | 26.88 | 26.44 | 26.87 | 26,238,408 | +0.46(+1.73%) |
Mar 08, 2013 | 26.38 | 26.50 | 26.22 | 26.42 | 33,222,450 | +0.06(+0.22%) |
Mar 07, 2013 | 26.15 | 26.40 | 26.11 | 26.36 | 29,703,916 | +0.27(+1.03%) |
Mar 06, 2013 | 26.12 | 26.16 | 25.92 | 26.09 | 25,550,284 | +0.12(+0.47%) |
Mar 05, 2013 | 26.05 | 26.26 | 25.92 | 25.97 | 32,210,120 | +0.02(+0.08%) |
Mar 04, 2013 | 25.60 | 25.97 | 25.57 | 25.95 | 23,324,640 | +0.33(+1.30%) |
Mar 01, 2013 | 25.29 | 25.74 | 25.22 | 25.61 | 28,501,028 | +0.22(+0.88%) |
Feb 28, 2013 | 25.40 | 25.60 | 25.35 | 25.39 | 30,540,806 | -0.04(-0.14%) |
Feb 27, 2013 | 25.20 | 25.49 | 25.04 | 25.42 | 44,458,072 | +0.28(+1.09%) |
Feb 26, 2013 | 25.39 | 25.40 | 24.98 | 25.15 | 40,907,364 | -0.03(-0.11%) |
Feb 25, 2013 | 25.94 | 26.02 | 25.16 | 25.18 | 37,350,560 | -0.75(-2.88%) |
Feb 22, 2013 | 25.74 | 25.93 | 25.61 | 25.92 | 28,355,038 | +0.26(+1.02%) |
Feb 21, 2013 | 25.37 | 25.82 | 25.35 | 25.66 | 52,548,332 | +0.26(+1.03%) |
Feb 20, 2013 | 25.40 | 25.56 | 25.37 | 25.40 | 38,052,416 | -0.03(-0.11%) |
Feb 19, 2013 | 25.45 | 25.53 | 25.39 | 25.43 | 35,115,788 | -0.01(-0.06%) |
Feb 15, 2013 | 25.50 | 25.59 | 25.35 | 25.45 | 29,164,888 | -0.04(-0.14%) |
Feb 14, 2013 | 25.35 | 25.53 | 25.27 | 25.48 | 30,806,924 | +0.06(+0.23%) |
Feb 13, 2013 | 25.66 | 25.71 | 25.29 | 25.42 | 29,492,750 | -0.27(-1.07%) |
Feb 12, 2013 | 25.57 | 25.73 | 25.49 | 25.70 | 27,024,484 | +0.18(+0.71%) |
Feb 11, 2013 | 25.29 | 25.61 | 25.27 | 25.52 | 33,435,914 | +0.28(+1.09%) |
Feb 08, 2013 | 25.11 | 25.27 | 25.10 | 25.24 | 25,461,036 | +0.16(+0.63%) |
Feb 07, 2013 | 25.29 | 25.29 | 25.01 | 25.08 | 37,437,760 | -0.22(-0.89%) |
Feb 06, 2013 | 25.21 | 25.32 | 25.12 | 25.31 | 33,281,438 | +0.15(+0.60%) |
Feb 04, 2013 | 25.28 | 25.33 | 25.06 | 25.16 | 30,731,494 | -0.27(-1.05%) |