Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.55 | 29.16 | 27.45 | 27.99 | 19,424,336 | -1.45(-4.91%) |
Apr 29, 2013 | 29.18 | 29.76 | 29.15 | 29.43 | 7,586,262 | +0.38(+1.30%) |
Apr 26, 2013 | 29.14 | 29.18 | 28.72 | 29.06 | 5,959,791 | -0.10(-0.33%) |
Apr 25, 2013 | 29.71 | 30.11 | 29.07 | 29.15 | 7,550,780 | -0.36(-1.21%) |
Apr 24, 2013 | 29.31 | 29.83 | 29.27 | 29.51 | 7,455,647 | +0.38(+1.31%) |
Apr 23, 2013 | 28.61 | 29.28 | 28.59 | 29.13 | 7,383,727 | +0.56(+1.95%) |
Apr 22, 2013 | 28.17 | 28.87 | 27.84 | 28.57 | 8,096,878 | +0.44(+1.57%) |
Apr 19, 2013 | 27.65 | 28.13 | 27.42 | 28.13 | 8,697,887 | +0.63(+2.29%) |
Apr 18, 2013 | 27.35 | 27.86 | 26.90 | 27.50 | 11,071,737 | +0.14(+0.50%) |
Apr 17, 2013 | 27.77 | 27.98 | 26.86 | 27.36 | 10,862,093 | -0.81(-2.87%) |
Apr 16, 2013 | 28.00 | 28.36 | 27.74 | 28.17 | 10,085,403 | +0.48(+1.74%) |
Apr 15, 2013 | 28.28 | 28.65 | 27.55 | 27.69 | 15,277,625 | -0.99(-3.45%) |
Apr 12, 2013 | 28.93 | 29.08 | 28.00 | 28.68 | 13,920,614 | -0.64(-2.17%) |
Apr 11, 2013 | 30.11 | 30.20 | 28.84 | 29.31 | 14,989,396 | -0.81(-2.69%) |
Apr 10, 2013 | 30.42 | 30.56 | 30.00 | 30.12 | 7,140,919 | -0.16(-0.54%) |
Apr 09, 2013 | 29.88 | 30.49 | 29.52 | 30.29 | 7,274,220 | +0.51(+1.73%) |
Apr 08, 2013 | 29.58 | 29.82 | 29.27 | 29.77 | 6,988,706 | +0.35(+1.20%) |
Apr 05, 2013 | 28.95 | 29.59 | 28.39 | 29.42 | 8,894,125 | -0.09(-0.30%) |
Apr 04, 2013 | 28.99 | 29.97 | 28.84 | 29.51 | 11,672,855 | +0.44(+1.51%) |
Apr 03, 2013 | 30.53 | 30.53 | 28.04 | 29.07 | 26,076,328 | -1.46(-4.78%) |
Apr 02, 2013 | 32.28 | 32.34 | 30.27 | 30.53 | 12,136,554 | -1.55(-4.84%) |
Apr 01, 2013 | 31.98 | 32.16 | 31.53 | 32.08 | 6,959,444 | +0.08(+0.26%) |
Mar 28, 2013 | 32.03 | 32.31 | 31.90 | 32.00 | 7,386,166 | -0.02(-0.08%) |
Mar 27, 2013 | 32.33 | 32.46 | 31.93 | 32.03 | 8,032,647 | -0.45(-1.39%) |
Mar 26, 2013 | 32.39 | 32.70 | 32.21 | 32.48 | 7,340,834 | +0.26(+0.82%) |
Mar 25, 2013 | 32.78 | 33.12 | 32.04 | 32.21 | 7,983,650 | -0.26(-0.79%) |
Mar 22, 2013 | 31.95 | 32.82 | 31.86 | 32.47 | 7,092,056 | +0.66(+2.08%) |
Mar 21, 2013 | 32.33 | 32.58 | 31.80 | 31.81 | 10,709,353 | -0.74(-2.27%) |
Mar 20, 2013 | 31.95 | 32.85 | 31.82 | 32.55 | 8,624,397 | +1.01(+3.19%) |
Mar 19, 2013 | 31.67 | 31.96 | 31.20 | 31.54 | 8,777,201 | -0.15(-0.48%) |
Mar 18, 2013 | 31.04 | 32.05 | 30.82 | 31.69 | 7,756,862 | +0.29(+0.92%) |
Mar 15, 2013 | 31.36 | 31.65 | 31.18 | 31.41 | 13,827,343 | +0.08(+0.26%) |
Mar 14, 2013 | 31.17 | 31.38 | 30.75 | 31.32 | 10,277,598 | +0.31(+1.00%) |
Mar 13, 2013 | 31.62 | 31.69 | 30.78 | 31.01 | 13,298,881 | -0.77(-2.43%) |
Mar 12, 2013 | 31.34 | 32.09 | 31.17 | 31.78 | 8,310,778 | +0.39(+1.25%) |
Mar 11, 2013 | 31.60 | 31.64 | 31.07 | 31.39 | 11,082,217 | -0.40(-1.27%) |
Mar 08, 2013 | 31.80 | 31.93 | 31.30 | 31.79 | 10,493,785 | +0.26(+0.84%) |
Mar 07, 2013 | 31.64 | 31.79 | 31.17 | 31.53 | 10,359,720 | -0.09(-0.29%) |
Mar 06, 2013 | 31.88 | 32.03 | 31.52 | 31.62 | 8,328,537 | -0.07(-0.24%) |
Mar 05, 2013 | 32.18 | 32.31 | 31.32 | 31.70 | 16,851,698 | -0.37(-1.16%) |
Mar 04, 2013 | 30.29 | 32.13 | 30.26 | 32.07 | 16,503,769 | +1.71(+5.62%) |
Mar 01, 2013 | 29.41 | 30.36 | 29.41 | 30.36 | 9,438,367 | +0.76(+2.57%) |
Feb 28, 2013 | 29.51 | 29.95 | 29.50 | 29.60 | 6,738,150 | +0.05(+0.17%) |
Feb 27, 2013 | 28.71 | 29.74 | 28.64 | 29.55 | 8,361,693 | +0.78(+2.72%) |
Feb 26, 2013 | 28.36 | 28.81 | 27.98 | 28.77 | 8,095,839 | -0.35(-1.20%) |
Feb 22, 2013 | 29.04 | 29.14 | 28.56 | 29.12 | 7,309,985 | +0.34(+1.17%) |
Feb 21, 2013 | 28.53 | 29.00 | 27.74 | 28.78 | 14,803,853 | +0.13(+0.45%) |
Feb 20, 2013 | 30.02 | 30.23 | 28.59 | 28.66 | 13,387,359 | -1.42(-4.73%) |
Feb 19, 2013 | 29.66 | 30.10 | 29.49 | 30.08 | 12,036,882 | +0.59(+2.00%) |
Feb 15, 2013 | 29.58 | 29.71 | 29.11 | 29.49 | 7,951,510 | -0.21(-0.72%) |
Feb 14, 2013 | 28.99 | 29.91 | 28.90 | 29.70 | 8,289,202 | +0.53(+1.82%) |
Feb 13, 2013 | 28.85 | 29.25 | 28.74 | 29.17 | 6,388,509 | +0.28(+0.96%) |
Feb 12, 2013 | 29.21 | 29.29 | 28.66 | 28.89 | 9,100,113 | -0.29(-0.98%) |
Feb 11, 2013 | 29.18 | 29.47 | 28.96 | 29.18 | 9,836,309 | +0.09(+0.32%) |
Feb 08, 2013 | 28.41 | 29.32 | 28.41 | 29.08 | 11,695,570 | +0.86(+3.05%) |
Feb 07, 2013 | 27.84 | 28.26 | 27.65 | 28.22 | 12,365,909 | +0.44(+1.58%) |
Feb 06, 2013 | 27.33 | 27.99 | 27.33 | 27.78 | 8,896,931 | +0.35(+1.29%) |
Feb 04, 2013 | 27.02 | 27.58 | 26.95 | 27.43 | 10,392,767 | +0.21(+0.77%) |