Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.25 | 28.25 | 27.79 | 28.17 | 16,718,419 | -0.13(-0.48%) |
Apr 29, 2013 | 28.46 | 28.57 | 28.24 | 28.31 | 9,473,850 | -0.26(-0.92%) |
Apr 26, 2013 | 28.46 | 28.66 | 28.40 | 28.57 | 15,488,659 | +0.04(+0.15%) |
Apr 25, 2013 | 28.95 | 29.02 | 28.39 | 28.53 | 19,558,936 | -0.87(-2.97%) |
Apr 24, 2013 | 29.98 | 29.99 | 29.36 | 29.40 | 9,611,034 | -0.60(-2.01%) |
Apr 23, 2013 | 29.95 | 30.41 | 29.79 | 30.00 | 12,430,609 | +0.26(+0.88%) |
Apr 22, 2013 | 29.20 | 29.79 | 29.05 | 29.74 | 15,343,512 | +0.55(+1.90%) |
Apr 19, 2013 | 28.88 | 29.26 | 28.74 | 29.19 | 11,608,411 | +0.43(+1.48%) |
Apr 18, 2013 | 28.88 | 28.96 | 28.59 | 28.76 | 12,038,157 | -0.18(-0.64%) |
Apr 17, 2013 | 29.00 | 29.16 | 28.75 | 28.95 | 12,142,245 | -0.18(-0.61%) |
Apr 16, 2013 | 29.14 | 29.15 | 28.77 | 29.12 | 13,920,147 | +0.22(+0.76%) |
Apr 15, 2013 | 29.34 | 29.44 | 28.87 | 28.90 | 12,656,214 | -0.48(-1.62%) |
Apr 12, 2013 | 29.10 | 29.44 | 29.10 | 29.38 | 10,145,557 | +0.09(+0.29%) |
Apr 11, 2013 | 29.27 | 29.40 | 29.12 | 29.29 | 9,775,615 | +0.08(+0.27%) |
Apr 10, 2013 | 28.97 | 29.24 | 28.85 | 29.22 | 10,709,226 | +0.26(+0.88%) |
Apr 09, 2013 | 28.87 | 29.08 | 28.85 | 28.96 | 12,210,848 | +0.07(+0.25%) |
Apr 08, 2013 | 28.73 | 28.90 | 28.47 | 28.89 | 10,152,973 | +0.09(+0.30%) |
Apr 05, 2013 | 28.53 | 28.91 | 28.41 | 28.80 | 9,152,869 | -0.12(-0.42%) |
Apr 04, 2013 | 29.05 | 29.23 | 28.84 | 28.93 | 12,120,745 | -0.21(-0.71%) |
Apr 03, 2013 | 29.24 | 29.34 | 29.05 | 29.13 | 16,993,420 | -0.18(-0.63%) |
Apr 02, 2013 | 28.96 | 29.39 | 28.95 | 29.32 | 12,974,603 | +0.38(+1.31%) |
Apr 01, 2013 | 28.92 | 29.09 | 28.79 | 28.94 | 9,402,786 | -0.04(-0.12%) |
Mar 28, 2013 | 28.80 | 29.01 | 28.70 | 28.97 | 15,480,262 | +0.29(+1.01%) |
Mar 27, 2013 | 28.48 | 28.72 | 28.39 | 28.68 | 8,234,531 | +0.07(+0.25%) |
Mar 26, 2013 | 28.35 | 28.65 | 28.24 | 28.61 | 9,638,223 | +0.30(+1.04%) |
Mar 25, 2013 | 28.46 | 28.46 | 28.13 | 28.32 | 37,298,104 | -0.09(-0.32%) |
Mar 22, 2013 | 28.09 | 28.47 | 27.99 | 28.41 | 36,736,460 | +0.48(+1.71%) |
Mar 21, 2013 | 28.00 | 28.06 | 27.91 | 27.93 | 12,412,984 | -0.11(-0.40%) |
Mar 20, 2013 | 27.78 | 28.11 | 27.70 | 28.04 | 17,837,920 | +0.37(+1.35%) |
Mar 19, 2013 | 27.39 | 27.72 | 27.33 | 27.67 | 13,772,757 | +0.32(+1.18%) |
Mar 18, 2013 | 27.04 | 27.52 | 27.02 | 27.35 | 12,828,308 | -0.06(-0.21%) |
Mar 15, 2013 | 27.06 | 27.42 | 26.91 | 27.40 | 18,796,970 | +0.34(+1.25%) |
Mar 14, 2013 | 27.08 | 27.16 | 26.82 | 27.07 | 17,589,820 | -0.01(-0.03%) |
Mar 13, 2013 | 26.84 | 27.13 | 26.70 | 27.07 | 13,598,349 | +0.19(+0.71%) |
Mar 12, 2013 | 26.40 | 26.88 | 26.40 | 26.88 | 14,597,134 | +0.49(+1.87%) |
Mar 11, 2013 | 26.23 | 26.49 | 26.21 | 26.39 | 9,547,414 | +0.08(+0.32%) |
Mar 08, 2013 | 26.41 | 26.48 | 26.23 | 26.31 | 14,975,088 | -0.09(-0.35%) |
Mar 07, 2013 | 26.57 | 26.59 | 26.38 | 26.40 | 10,865,064 | -0.16(-0.61%) |
Mar 06, 2013 | 26.45 | 26.62 | 26.37 | 26.56 | 10,278,790 | +0.13(+0.51%) |
Mar 05, 2013 | 26.02 | 26.45 | 26.02 | 26.42 | 10,896,343 | +0.44(+1.71%) |
Mar 04, 2013 | 25.62 | 25.99 | 25.62 | 25.98 | 10,236,323 | -0.15(-0.57%) |
Mar 01, 2013 | 25.95 | 26.20 | 25.87 | 26.13 | 13,865,911 | +0.13(+0.49%) |
Feb 28, 2013 | 26.00 | 26.13 | 25.88 | 26.00 | 13,263,495 | -0.09(-0.35%) |
Feb 27, 2013 | 25.62 | 26.18 | 25.54 | 26.09 | 10,478,427 | +0.50(+1.95%) |
Feb 26, 2013 | 25.70 | 25.87 | 25.55 | 25.59 | 9,514,781 | +0.04(+0.14%) |
Feb 25, 2013 | 26.01 | 26.09 | 25.56 | 25.56 | 11,060,194 | -0.39(-1.52%) |
Feb 22, 2013 | 25.82 | 26.00 | 25.82 | 25.95 | 7,148,258 | +0.15(+0.57%) |
Feb 21, 2013 | 25.75 | 25.87 | 25.68 | 25.81 | 10,038,148 | +0.00(+0.00%) |
Feb 20, 2013 | 25.92 | 26.02 | 25.79 | 25.81 | 8,210,145 | -0.18(-0.68%) |
Feb 19, 2013 | 25.73 | 26.01 | 25.73 | 25.98 | 7,844,276 | +0.25(+0.98%) |
Feb 15, 2013 | 25.81 | 25.90 | 25.66 | 25.73 | 10,012,525 | +0.00(+0.00%) |
Feb 14, 2013 | 25.36 | 25.81 | 25.35 | 25.73 | 10,533,097 | +0.32(+1.27%) |
Feb 13, 2013 | 25.67 | 25.69 | 25.34 | 25.41 | 16,994,952 | -0.28(-1.10%) |
Feb 12, 2013 | 25.96 | 26.00 | 25.69 | 25.69 | 9,518,363 | -0.29(-1.11%) |
Feb 11, 2013 | 25.92 | 26.08 | 25.88 | 25.97 | 7,561,980 | -0.07(-0.27%) |
Feb 08, 2013 | 25.67 | 26.05 | 25.67 | 26.05 | 12,031,462 | +0.38(+1.48%) |
Feb 07, 2013 | 25.73 | 25.86 | 25.52 | 25.67 | 11,416,562 | -0.04(-0.16%) |
Feb 06, 2013 | 25.61 | 25.84 | 25.59 | 25.71 | 21,657,972 | +0.02(+0.08%) |
Feb 04, 2013 | 25.67 | 25.88 | 25.59 | 25.69 | 12,173,325 | -0.27(-1.06%) |