Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.31 | 28.42 | 28.25 | 28.41 | 11,400,650 | +0.08(+0.27%) |
Apr 29, 2013 | 28.21 | 28.38 | 28.07 | 28.34 | 8,509,723 | +0.23(+0.83%) |
Apr 26, 2013 | 27.98 | 28.20 | 28.06 | 28.10 | 8,666,306 | +0.04(+0.15%) |
Apr 25, 2013 | 28.13 | 28.18 | 27.96 | 28.06 | 14,515,295 | +0.01(+0.02%) |
Apr 24, 2013 | 27.97 | 28.16 | 27.83 | 28.05 | 15,388,534 | +0.09(+0.32%) |
Apr 23, 2013 | 27.94 | 27.97 | 27.75 | 27.97 | 17,178,934 | +0.07(+0.25%) |
Apr 22, 2013 | 27.96 | 28.02 | 27.74 | 27.90 | 10,209,335 | -0.03(-0.12%) |
Apr 19, 2013 | 27.53 | 27.94 | 27.53 | 27.93 | 17,016,710 | +0.41(+1.50%) |
Apr 18, 2013 | 27.45 | 27.59 | 27.39 | 27.52 | 9,151,855 | +0.09(+0.32%) |
Apr 17, 2013 | 27.46 | 27.53 | 27.25 | 27.43 | 12,967,625 | -0.16(-0.57%) |
Apr 16, 2013 | 27.38 | 27.59 | 27.16 | 27.59 | 8,122,921 | +0.33(+1.21%) |
Apr 15, 2013 | 27.55 | 27.70 | 27.26 | 27.26 | 15,521,957 | -0.40(-1.44%) |
Apr 12, 2013 | 27.49 | 27.66 | 27.43 | 27.66 | 7,782,302 | +0.12(+0.42%) |
Apr 11, 2013 | 27.54 | 27.61 | 27.47 | 27.54 | 11,070,437 | +0.06(+0.22%) |
Apr 10, 2013 | 27.33 | 27.55 | 27.32 | 27.48 | 7,047,484 | +0.22(+0.81%) |
Apr 09, 2013 | 27.38 | 27.42 | 27.24 | 27.26 | 10,795,439 | -0.08(-0.30%) |
Apr 08, 2013 | 27.13 | 27.36 | 27.03 | 27.34 | 8,520,587 | +0.21(+0.76%) |
Apr 05, 2013 | 26.90 | 27.18 | 26.83 | 27.14 | 10,867,931 | +0.12(+0.43%) |
Apr 04, 2013 | 26.83 | 27.04 | 26.81 | 27.02 | 7,687,175 | +0.25(+0.95%) |
Apr 03, 2013 | 26.88 | 26.95 | 26.72 | 26.77 | 8,258,714 | -0.08(-0.28%) |
Apr 02, 2013 | 26.85 | 26.94 | 26.77 | 26.84 | 11,709,893 | +0.09(+0.33%) |
Apr 01, 2013 | 26.81 | 26.81 | 26.68 | 26.75 | 6,203,729 | -0.06(-0.23%) |
Mar 28, 2013 | 26.50 | 26.84 | 26.49 | 26.81 | 10,495,040 | +0.32(+1.22%) |
Mar 27, 2013 | 26.27 | 26.50 | 26.25 | 26.49 | 7,884,040 | +0.12(+0.47%) |
Mar 26, 2013 | 26.16 | 26.39 | 26.16 | 26.37 | 8,568,020 | +0.25(+0.95%) |
Mar 25, 2013 | 26.33 | 26.35 | 26.01 | 26.12 | 9,681,068 | -0.05(-0.21%) |
Mar 22, 2013 | 26.20 | 26.25 | 26.11 | 26.18 | 3,400,190 | +0.04(+0.16%) |
Mar 21, 2013 | 26.19 | 26.25 | 26.10 | 26.13 | 8,756,456 | -0.13(-0.50%) |
Mar 20, 2013 | 26.19 | 26.31 | 26.11 | 26.26 | 9,371,464 | +0.19(+0.74%) |
Mar 19, 2013 | 26.02 | 26.16 | 25.94 | 26.07 | 11,357,611 | +0.07(+0.26%) |
Mar 18, 2013 | 26.00 | 26.12 | 25.96 | 26.00 | 7,324,424 | -0.14(-0.55%) |
Mar 15, 2013 | 25.98 | 26.17 | 25.89 | 26.15 | 19,179,428 | +0.17(+0.66%) |
Mar 14, 2013 | 25.90 | 25.99 | 25.86 | 25.98 | 10,779,521 | +0.05(+0.20%) |
Mar 13, 2013 | 25.74 | 25.94 | 25.74 | 25.92 | 6,823,557 | +0.12(+0.45%) |
Mar 12, 2013 | 25.93 | 25.93 | 25.72 | 25.81 | 7,395,346 | -0.07(-0.26%) |
Mar 11, 2013 | 25.83 | 25.92 | 25.77 | 25.88 | 4,796,912 | +0.06(+0.24%) |
Mar 08, 2013 | 25.83 | 25.86 | 25.62 | 25.81 | 16,824,432 | +0.05(+0.21%) |
Mar 07, 2013 | 25.88 | 25.94 | 25.75 | 25.76 | 11,770,927 | -0.12(-0.45%) |
Mar 06, 2013 | 25.94 | 25.96 | 25.80 | 25.88 | 7,968,628 | -0.01(-0.05%) |
Mar 05, 2013 | 25.81 | 25.95 | 25.78 | 25.89 | 8,551,542 | +0.14(+0.53%) |
Mar 04, 2013 | 25.45 | 25.79 | 25.43 | 25.75 | 11,237,723 | +0.26(+1.01%) |
Mar 01, 2013 | 25.35 | 25.51 | 25.24 | 25.49 | 8,411,205 | +0.05(+0.19%) |
Feb 28, 2013 | 25.44 | 25.55 | 25.35 | 25.45 | 13,204,896 | +0.09(+0.35%) |
Feb 27, 2013 | 25.16 | 25.43 | 25.14 | 25.36 | 8,836,483 | +0.23(+0.92%) |
Feb 26, 2013 | 25.08 | 25.26 | 25.01 | 25.13 | 14,222,148 | +0.07(+0.30%) |
Feb 25, 2013 | 25.35 | 25.54 | 25.03 | 25.05 | 14,433,014 | -0.22(-0.89%) |
Feb 22, 2013 | 25.11 | 25.29 | 25.05 | 25.28 | 8,959,784 | +0.25(+1.00%) |
Feb 21, 2013 | 25.07 | 25.17 | 25.01 | 25.03 | 13,293,664 | -0.11(-0.43%) |
Feb 20, 2013 | 25.20 | 25.35 | 25.13 | 25.13 | 12,021,127 | -0.05(-0.19%) |
Feb 19, 2013 | 24.94 | 25.22 | 24.94 | 25.18 | 13,924,738 | +0.22(+0.87%) |
Feb 15, 2013 | 24.96 | 25.01 | 24.91 | 24.96 | 7,711,046 | +0.05(+0.22%) |
Feb 14, 2013 | 25.01 | 25.09 | 24.84 | 24.91 | 15,082,059 | -0.20(-0.81%) |
Feb 13, 2013 | 25.14 | 25.22 | 25.05 | 25.11 | 6,974,902 | +0.00(+0.00%) |
Feb 12, 2013 | 24.99 | 25.13 | 24.96 | 25.11 | 7,657,039 | +0.11(+0.44%) |
Feb 11, 2013 | 24.96 | 25.03 | 24.91 | 25.01 | 7,093,972 | +0.06(+0.25%) |
Feb 08, 2013 | 24.97 | 24.97 | 24.82 | 24.94 | 7,123,550 | +0.00(+0.00%) |
Feb 07, 2013 | 24.94 | 25.09 | 24.85 | 24.94 | 11,831,226 | +0.03(+0.14%) |
Feb 06, 2013 | 24.81 | 24.92 | 24.68 | 24.91 | 11,030,564 | +0.14(+0.58%) |
Feb 04, 2013 | 24.90 | 24.90 | 24.76 | 24.77 | 9,259,398 | -0.17(-0.68%) |