Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.98 | 28.01 | 27.68 | 27.82 | 5,502,593 | -0.13(-0.47%) |
Apr 29, 2013 | 27.78 | 28.08 | 27.75 | 27.95 | 4,562,508 | +0.47(+1.70%) |
Apr 26, 2013 | 28.19 | 28.17 | 27.42 | 27.48 | 7,662,708 | -0.69(-2.46%) |
Apr 25, 2013 | 28.75 | 28.87 | 28.11 | 28.17 | 6,658,834 | -0.54(-1.90%) |
Apr 24, 2013 | 28.32 | 28.84 | 28.32 | 28.72 | 5,949,068 | +0.48(+1.70%) |
Apr 23, 2013 | 28.03 | 28.27 | 27.62 | 28.24 | 5,540,950 | +0.32(+1.15%) |
Apr 22, 2013 | 27.64 | 28.01 | 27.42 | 27.92 | 10,863,215 | +0.88(+3.24%) |
Apr 19, 2013 | 26.85 | 27.42 | 26.74 | 27.04 | 5,938,960 | +0.43(+1.60%) |
Apr 18, 2013 | 27.37 | 27.39 | 26.48 | 26.62 | 5,619,616 | -0.63(-2.30%) |
Apr 17, 2013 | 27.68 | 27.68 | 26.85 | 27.24 | 6,856,009 | -0.86(-3.08%) |
Apr 16, 2013 | 27.61 | 28.26 | 27.51 | 28.11 | 7,465,670 | +1.26(+4.70%) |
Apr 15, 2013 | 28.29 | 28.31 | 26.74 | 26.85 | 10,647,456 | -1.69(-5.93%) |
Apr 12, 2013 | 28.43 | 28.91 | 28.16 | 28.54 | 5,117,663 | -0.02(-0.06%) |
Apr 11, 2013 | 28.42 | 29.07 | 28.39 | 28.56 | 8,403,967 | +0.30(+1.05%) |
Apr 10, 2013 | 28.04 | 28.34 | 28.00 | 28.26 | 5,480,406 | +0.24(+0.87%) |
Apr 09, 2013 | 28.06 | 28.15 | 27.89 | 28.02 | 4,883,830 | +0.10(+0.36%) |
Apr 08, 2013 | 27.34 | 27.95 | 27.30 | 27.92 | 5,755,715 | +0.59(+2.17%) |
Apr 05, 2013 | 27.09 | 27.40 | 26.88 | 27.33 | 6,347,624 | -0.33(-1.20%) |
Apr 04, 2013 | 27.51 | 27.81 | 27.48 | 27.66 | 5,527,521 | +0.24(+0.89%) |
Apr 03, 2013 | 28.46 | 28.47 | 27.36 | 27.41 | 12,616,422 | -1.04(-3.66%) |
Apr 02, 2013 | 27.63 | 28.76 | 27.56 | 28.46 | 13,836,462 | +1.04(+3.78%) |
Apr 01, 2013 | 27.55 | 27.63 | 27.33 | 27.42 | 5,905,926 | -0.16(-0.58%) |
Mar 28, 2013 | 27.00 | 27.67 | 26.95 | 27.58 | 8,726,835 | +0.60(+2.22%) |
Mar 27, 2013 | 26.83 | 27.05 | 26.68 | 26.98 | 5,999,162 | -0.12(-0.44%) |
Mar 26, 2013 | 26.91 | 27.13 | 26.71 | 27.10 | 7,258,100 | +0.40(+1.51%) |
Mar 25, 2013 | 26.73 | 26.92 | 26.38 | 26.70 | 5,137,154 | -0.01(-0.02%) |
Mar 22, 2013 | 26.65 | 26.93 | 26.64 | 26.70 | 4,712,842 | +0.14(+0.53%) |
Mar 21, 2013 | 26.82 | 26.97 | 26.52 | 26.56 | 4,833,804 | -0.43(-1.60%) |
Mar 20, 2013 | 26.85 | 27.11 | 26.80 | 26.99 | 7,940,618 | +0.38(+1.42%) |
Mar 19, 2013 | 26.73 | 26.98 | 26.50 | 26.62 | 5,630,871 | -0.26(-0.97%) |
Mar 18, 2013 | 26.60 | 26.98 | 26.51 | 26.88 | 5,401,685 | -0.16(-0.59%) |
Mar 15, 2013 | 27.14 | 27.21 | 26.97 | 27.04 | 8,254,605 | -0.14(-0.52%) |
Mar 14, 2013 | 27.11 | 27.27 | 27.05 | 27.18 | 4,833,920 | +0.09(+0.35%) |
Mar 13, 2013 | 27.38 | 27.41 | 27.03 | 27.08 | 7,711,042 | -0.29(-1.06%) |
Mar 12, 2013 | 27.80 | 27.95 | 27.37 | 27.37 | 7,271,158 | -0.46(-1.64%) |
Mar 11, 2013 | 27.59 | 27.98 | 27.44 | 27.83 | 7,513,380 | +0.13(+0.47%) |
Mar 08, 2013 | 27.49 | 27.76 | 27.44 | 27.70 | 5,695,357 | +0.32(+1.17%) |
Mar 07, 2013 | 27.31 | 27.40 | 27.21 | 27.38 | 4,794,791 | +0.11(+0.41%) |
Mar 06, 2013 | 26.99 | 27.33 | 26.97 | 27.27 | 7,559,917 | +0.47(+1.75%) |
Mar 05, 2013 | 26.53 | 26.88 | 26.50 | 26.80 | 7,323,815 | +0.43(+1.62%) |
Mar 04, 2013 | 26.10 | 26.38 | 26.02 | 26.37 | 5,807,972 | +0.15(+0.59%) |
Mar 01, 2013 | 25.90 | 26.50 | 25.76 | 26.22 | 7,180,613 | +0.16(+0.61%) |
Feb 28, 2013 | 26.18 | 26.49 | 26.06 | 26.06 | 7,708,412 | -0.02(-0.09%) |
Feb 27, 2013 | 25.44 | 26.20 | 25.43 | 26.08 | 9,177,312 | +0.77(+3.04%) |
Feb 26, 2013 | 24.96 | 25.40 | 24.85 | 25.31 | 8,449,630 | +0.57(+2.30%) |
Feb 25, 2013 | 25.66 | 25.75 | 24.74 | 24.74 | 11,749,564 | -0.72(-2.81%) |
Feb 22, 2013 | 24.60 | 25.46 | 24.60 | 25.46 | 13,367,980 | +1.00(+4.09%) |
Feb 21, 2013 | 23.61 | 24.72 | 23.37 | 24.46 | 17,179,440 | +0.73(+3.09%) |
Feb 20, 2013 | 24.77 | 24.83 | 23.64 | 23.73 | 10,656,919 | -1.09(-4.39%) |
Feb 19, 2013 | 24.93 | 25.16 | 24.76 | 24.82 | 4,839,624 | -0.15(-0.62%) |
Feb 15, 2013 | 24.83 | 25.21 | 24.81 | 24.97 | 5,081,243 | +0.22(+0.89%) |
Feb 14, 2013 | 24.63 | 24.87 | 24.60 | 24.75 | 5,388,029 | +0.03(+0.12%) |
Feb 13, 2013 | 24.81 | 24.85 | 24.62 | 24.72 | 6,463,103 | +0.02(+0.10%) |
Feb 12, 2013 | 24.76 | 24.90 | 24.69 | 24.70 | 4,173,726 | -0.09(-0.38%) |
Feb 11, 2013 | 24.97 | 24.98 | 24.71 | 24.79 | 4,424,509 | -0.25(-1.01%) |
Feb 08, 2013 | 24.86 | 25.06 | 24.79 | 25.04 | 3,194,257 | +0.26(+1.07%) |
Feb 07, 2013 | 25.06 | 25.07 | 24.47 | 24.78 | 3,718,201 | -0.18(-0.71%) |
Feb 06, 2013 | 25.04 | 25.16 | 24.89 | 24.96 | 4,630,730 | +0.19(+0.78%) |
Feb 04, 2013 | 24.69 | 24.80 | 24.60 | 24.76 | 5,167,578 | -0.14(-0.54%) |