Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.01 | 30.04 | 29.65 | 29.81 | 3,505,403 | -0.16(-0.55%) |
Apr 29, 2013 | 30.71 | 30.72 | 29.84 | 29.98 | 4,972,809 | -0.61(-1.99%) |
Apr 26, 2013 | 30.47 | 30.76 | 30.40 | 30.59 | 2,913,725 | +0.17(+0.56%) |
Apr 25, 2013 | 30.20 | 30.54 | 30.10 | 30.41 | 1,874,445 | +0.32(+1.07%) |
Apr 24, 2013 | 30.31 | 30.53 | 29.97 | 30.09 | 1,999,949 | -0.13(-0.44%) |
Apr 23, 2013 | 30.12 | 30.43 | 30.00 | 30.22 | 2,414,499 | +0.23(+0.78%) |
Apr 22, 2013 | 30.03 | 30.22 | 29.80 | 29.99 | 1,753,545 | -0.06(-0.21%) |
Apr 19, 2013 | 29.86 | 30.12 | 29.70 | 30.05 | 2,868,803 | +0.30(+1.02%) |
Apr 18, 2013 | 29.84 | 30.14 | 29.41 | 29.75 | 4,390,207 | -0.01(-0.02%) |
Apr 17, 2013 | 29.60 | 29.83 | 29.30 | 29.76 | 3,245,399 | -0.07(-0.23%) |
Apr 16, 2013 | 30.13 | 30.20 | 29.43 | 29.83 | 4,995,049 | -0.23(-0.76%) |
Apr 15, 2013 | 30.43 | 30.67 | 29.97 | 30.05 | 2,639,981 | -0.62(-2.02%) |
Apr 12, 2013 | 30.97 | 31.23 | 30.59 | 30.67 | 2,750,977 | -0.32(-1.02%) |
Apr 11, 2013 | 30.31 | 31.12 | 30.29 | 30.99 | 3,137,203 | +0.67(+2.21%) |
Apr 10, 2013 | 30.14 | 30.36 | 30.10 | 30.32 | 2,853,764 | +0.28(+0.93%) |
Apr 09, 2013 | 30.52 | 30.52 | 30.02 | 30.04 | 3,256,611 | -0.38(-1.25%) |
Apr 08, 2013 | 30.45 | 30.48 | 30.05 | 30.42 | 2,469,893 | -0.09(-0.29%) |
Apr 05, 2013 | 30.21 | 30.51 | 30.06 | 30.51 | 4,203,623 | +0.03(+0.10%) |
Apr 04, 2013 | 29.77 | 30.59 | 29.77 | 30.48 | 4,318,164 | +0.67(+2.25%) |
Apr 03, 2013 | 29.07 | 29.93 | 29.03 | 29.81 | 6,122,099 | +0.85(+2.93%) |
Apr 02, 2013 | 28.92 | 29.02 | 28.72 | 28.96 | 2,825,412 | +0.11(+0.37%) |
Apr 01, 2013 | 29.21 | 29.27 | 28.79 | 28.85 | 3,187,385 | -0.37(-1.28%) |
Mar 28, 2013 | 29.44 | 29.44 | 28.99 | 29.22 | 3,639,895 | -0.30(-1.01%) |
Mar 27, 2013 | 29.46 | 29.67 | 29.34 | 29.52 | 2,481,676 | -0.08(-0.28%) |
Mar 26, 2013 | 29.56 | 29.63 | 29.24 | 29.60 | 2,754,871 | +0.22(+0.73%) |
Mar 25, 2013 | 29.50 | 29.71 | 29.34 | 29.39 | 3,347,768 | +0.04(+0.15%) |
Mar 22, 2013 | 29.03 | 29.39 | 29.02 | 29.34 | 4,786,009 | -0.07(-0.24%) |
Mar 21, 2013 | 29.42 | 29.66 | 29.32 | 29.41 | 3,422,519 | -0.21(-0.71%) |
Mar 20, 2013 | 29.60 | 29.75 | 29.22 | 29.62 | 4,456,137 | +0.13(+0.43%) |
Mar 19, 2013 | 30.14 | 30.34 | 29.38 | 29.50 | 7,865,276 | -1.25(-4.08%) |
Mar 18, 2013 | 30.98 | 31.12 | 30.71 | 30.75 | 2,773,477 | -0.49(-1.58%) |
Mar 15, 2013 | 30.99 | 31.26 | 30.90 | 31.24 | 4,875,614 | +0.15(+0.49%) |
Mar 14, 2013 | 30.98 | 31.17 | 30.85 | 31.09 | 3,946,526 | +0.16(+0.53%) |
Mar 13, 2013 | 30.07 | 31.03 | 30.06 | 30.93 | 6,264,653 | +0.94(+3.15%) |
Mar 12, 2013 | 29.78 | 30.13 | 29.72 | 29.98 | 3,532,890 | +0.18(+0.60%) |
Mar 11, 2013 | 29.38 | 29.81 | 29.29 | 29.81 | 2,829,515 | +0.47(+1.60%) |
Mar 08, 2013 | 29.12 | 29.49 | 28.97 | 29.34 | 4,056,378 | +0.30(+1.02%) |
Mar 07, 2013 | 29.19 | 29.32 | 29.00 | 29.04 | 2,223,561 | -0.05(-0.17%) |
Mar 06, 2013 | 29.34 | 29.41 | 29.02 | 29.09 | 2,555,143 | -0.25(-0.86%) |
Mar 05, 2013 | 29.18 | 29.41 | 29.06 | 29.34 | 3,575,665 | +0.18(+0.60%) |
Mar 04, 2013 | 29.01 | 29.40 | 28.97 | 29.17 | 3,192,733 | +0.14(+0.48%) |
Mar 01, 2013 | 28.92 | 29.13 | 28.83 | 29.03 | 5,284,281 | +0.04(+0.15%) |
Feb 28, 2013 | 28.73 | 29.32 | 28.58 | 28.99 | 12,439,056 | -0.32(-1.09%) |
Feb 27, 2013 | 28.75 | 29.32 | 28.63 | 29.31 | 4,543,087 | +0.61(+2.13%) |
Feb 26, 2013 | 28.80 | 28.89 | 28.44 | 28.70 | 3,151,565 | +0.08(+0.29%) |
Feb 25, 2013 | 29.09 | 29.22 | 28.61 | 28.61 | 2,941,598 | -0.43(-1.47%) |
Feb 22, 2013 | 29.32 | 29.39 | 28.96 | 29.04 | 3,187,712 | -0.20(-0.69%) |
Feb 21, 2013 | 29.18 | 29.42 | 28.99 | 29.24 | 3,521,536 | -0.04(-0.13%) |
Feb 20, 2013 | 29.46 | 30.33 | 29.28 | 29.28 | 6,958,542 | +0.06(+0.19%) |
Feb 19, 2013 | 29.28 | 29.45 | 28.92 | 29.22 | 5,049,345 | +0.09(+0.30%) |
Feb 15, 2013 | 29.39 | 29.53 | 28.82 | 29.14 | 6,202,517 | -0.40(-1.36%) |
Feb 14, 2013 | 29.24 | 29.65 | 29.23 | 29.54 | 3,656,476 | +0.24(+0.82%) |
Feb 13, 2013 | 29.04 | 29.31 | 28.97 | 29.30 | 3,690,593 | +0.34(+1.17%) |
Feb 12, 2013 | 28.92 | 29.09 | 28.90 | 28.96 | 2,582,486 | -0.03(-0.11%) |
Feb 11, 2013 | 28.99 | 29.14 | 28.78 | 28.99 | 3,814,455 | +0.06(+0.22%) |
Feb 08, 2013 | 28.90 | 29.02 | 28.68 | 28.93 | 3,748,840 | +0.13(+0.44%) |
Feb 07, 2013 | 29.71 | 29.73 | 28.36 | 28.80 | 9,100,982 | -0.28(-0.95%) |
Feb 06, 2013 | 28.52 | 29.12 | 28.36 | 29.08 | 5,742,054 | +0.65(+2.30%) |
Feb 04, 2013 | 28.75 | 28.85 | 28.29 | 28.43 | 4,254,476 | -0.50(-1.74%) |