Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.56 | 29.79 | 29.38 | 29.74 | 7,978,505 | +0.15(+0.52%) |
Apr 29, 2013 | 29.39 | 29.63 | 29.32 | 29.59 | 3,863,120 | +0.22(+0.74%) |
Apr 26, 2013 | 29.29 | 29.55 | 29.36 | 29.37 | 7,612,676 | -0.02(-0.08%) |
Apr 25, 2013 | 29.50 | 29.66 | 29.36 | 29.39 | 6,609,907 | -0.02(-0.08%) |
Apr 24, 2013 | 30.02 | 30.09 | 29.31 | 29.42 | 6,746,272 | -0.56(-1.85%) |
Apr 23, 2013 | 29.89 | 30.08 | 29.69 | 29.97 | 6,569,261 | +0.26(+0.87%) |
Apr 22, 2013 | 29.80 | 29.98 | 29.45 | 29.71 | 6,647,654 | -0.25(-0.83%) |
Apr 19, 2013 | 29.84 | 30.05 | 29.73 | 29.96 | 8,275,566 | +0.26(+0.87%) |
Apr 18, 2013 | 30.17 | 30.18 | 29.49 | 29.71 | 9,622,019 | -0.32(-1.07%) |
Apr 17, 2013 | 29.67 | 30.19 | 29.37 | 30.03 | 17,829,660 | +0.71(+2.42%) |
Apr 16, 2013 | 29.22 | 29.38 | 28.92 | 29.32 | 9,765,361 | +0.22(+0.75%) |
Apr 15, 2013 | 29.67 | 29.88 | 29.09 | 29.10 | 10,214,495 | -0.81(-2.69%) |
Apr 12, 2013 | 29.89 | 30.00 | 29.75 | 29.91 | 6,670,764 | -0.11(-0.38%) |
Apr 11, 2013 | 29.82 | 30.25 | 29.80 | 30.02 | 8,457,123 | +0.25(+0.84%) |
Apr 10, 2013 | 29.47 | 29.80 | 29.42 | 29.77 | 8,335,781 | +0.35(+1.20%) |
Apr 09, 2013 | 29.34 | 29.49 | 29.21 | 29.42 | 6,784,925 | +0.09(+0.30%) |
Apr 08, 2013 | 29.12 | 29.33 | 28.83 | 29.33 | 6,958,886 | +0.19(+0.66%) |
Apr 05, 2013 | 29.19 | 29.33 | 29.04 | 29.14 | 10,281,087 | -0.27(-0.93%) |
Apr 04, 2013 | 29.31 | 29.60 | 29.25 | 29.41 | 9,611,822 | +0.26(+0.91%) |
Apr 03, 2013 | 28.99 | 29.20 | 28.81 | 29.15 | 12,640,233 | +0.16(+0.55%) |
Apr 02, 2013 | 28.45 | 29.01 | 28.36 | 28.98 | 13,654,880 | +0.65(+2.29%) |
Apr 01, 2013 | 28.23 | 28.33 | 28.05 | 28.33 | 7,514,185 | -0.01(-0.03%) |
Mar 28, 2013 | 27.77 | 28.36 | 27.71 | 28.34 | 14,292,101 | +0.57(+2.05%) |
Mar 27, 2013 | 27.39 | 27.80 | 27.33 | 27.77 | 10,763,755 | +0.21(+0.76%) |
Mar 26, 2013 | 27.16 | 27.56 | 27.16 | 27.56 | 7,296,803 | +0.44(+1.63%) |
Mar 25, 2013 | 27.09 | 27.35 | 26.94 | 27.12 | 8,750,813 | +0.09(+0.33%) |
Mar 22, 2013 | 26.88 | 27.03 | 26.75 | 27.03 | 6,312,119 | +0.17(+0.63%) |
Mar 21, 2013 | 27.11 | 27.14 | 26.74 | 26.87 | 7,340,124 | -0.26(-0.98%) |
Mar 20, 2013 | 27.01 | 27.14 | 26.88 | 27.13 | 8,307,069 | +0.22(+0.81%) |
Mar 19, 2013 | 26.89 | 27.07 | 26.70 | 26.91 | 9,396,792 | +0.06(+0.24%) |
Mar 18, 2013 | 27.24 | 27.29 | 26.83 | 26.85 | 11,085,862 | -0.55(-1.99%) |
Mar 15, 2013 | 28.02 | 28.16 | 27.39 | 27.40 | 17,081,746 | -0.80(-2.85%) |
Mar 14, 2013 | 28.11 | 28.20 | 28.03 | 28.20 | 8,490,302 | +0.10(+0.37%) |
Mar 13, 2013 | 28.00 | 28.11 | 27.85 | 28.09 | 5,535,940 | +0.02(+0.09%) |
Mar 12, 2013 | 27.95 | 28.09 | 27.93 | 28.07 | 6,205,872 | +0.04(+0.14%) |
Mar 11, 2013 | 27.76 | 28.05 | 27.70 | 28.03 | 6,110,394 | +0.20(+0.72%) |
Mar 08, 2013 | 27.68 | 27.83 | 27.56 | 27.83 | 6,420,398 | +0.20(+0.73%) |
Mar 07, 2013 | 27.52 | 27.72 | 27.41 | 27.63 | 7,060,833 | +0.13(+0.47%) |
Mar 06, 2013 | 27.82 | 27.85 | 27.40 | 27.50 | 7,990,544 | -0.32(-1.15%) |
Mar 05, 2013 | 27.59 | 27.85 | 27.58 | 27.82 | 9,537,954 | +0.29(+1.05%) |
Mar 04, 2013 | 26.89 | 27.55 | 26.80 | 27.53 | 8,241,760 | +0.57(+2.11%) |
Mar 01, 2013 | 27.03 | 27.21 | 26.92 | 26.96 | 18,196,850 | -0.15(-0.56%) |
Feb 28, 2013 | 27.44 | 27.49 | 27.11 | 27.11 | 20,634,664 | -0.38(-1.37%) |
Feb 27, 2013 | 27.32 | 27.64 | 27.16 | 27.49 | 13,293,958 | +0.16(+0.59%) |
Feb 26, 2013 | 27.58 | 27.64 | 27.24 | 27.33 | 9,213,199 | -0.17(-0.61%) |
Feb 25, 2013 | 27.77 | 27.95 | 27.48 | 27.50 | 10,847,395 | -0.22(-0.81%) |
Feb 22, 2013 | 27.43 | 27.72 | 27.29 | 27.72 | 9,848,315 | +0.23(+0.85%) |
Feb 21, 2013 | 27.66 | 27.68 | 27.39 | 27.49 | 8,191,085 | -0.21(-0.75%) |
Feb 20, 2013 | 27.85 | 27.98 | 27.69 | 27.70 | 9,737,702 | -0.24(-0.86%) |
Feb 19, 2013 | 28.23 | 28.32 | 27.89 | 27.94 | 11,944,483 | -0.21(-0.74%) |
Feb 15, 2013 | 27.96 | 28.17 | 27.91 | 28.15 | 12,483,109 | +0.30(+1.09%) |
Feb 14, 2013 | 27.51 | 27.89 | 27.51 | 27.85 | 10,669,006 | +0.19(+0.70%) |
Feb 13, 2013 | 27.52 | 27.75 | 27.48 | 27.65 | 8,334,521 | +0.13(+0.47%) |
Feb 12, 2013 | 27.50 | 27.68 | 27.45 | 27.52 | 8,811,103 | +0.03(+0.12%) |
Feb 11, 2013 | 27.62 | 27.68 | 27.48 | 27.49 | 9,879,944 | -0.12(-0.44%) |
Feb 08, 2013 | 27.60 | 27.81 | 27.52 | 27.61 | 12,758,442 | +0.02(+0.06%) |
Feb 07, 2013 | 27.48 | 27.60 | 27.31 | 27.60 | 14,852,484 | +0.23(+0.85%) |
Feb 06, 2013 | 27.02 | 27.48 | 27.02 | 27.36 | 16,638,324 | +0.48(+1.79%) |
Feb 04, 2013 | 26.78 | 27.01 | 26.78 | 26.88 | 18,234,874 | -0.30(-1.09%) |