Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.40 | 29.56 | 29.29 | 29.48 | 6,989,420 | -0.45(-1.49%) |
Apr 29, 2013 | 29.81 | 30.00 | 29.76 | 29.93 | 3,520,361 | +0.15(+0.50%) |
Apr 26, 2013 | 29.61 | 29.79 | 29.57 | 29.78 | 3,769,889 | +0.21(+0.69%) |
Apr 25, 2013 | 29.65 | 29.86 | 29.40 | 29.57 | 8,237,982 | +0.26(+0.88%) |
Apr 24, 2013 | 29.39 | 29.44 | 29.09 | 29.32 | 7,820,495 | +0.13(+0.45%) |
Apr 23, 2013 | 29.21 | 29.39 | 29.12 | 29.19 | 7,355,044 | +0.27(+0.93%) |
Apr 22, 2013 | 28.80 | 29.00 | 28.69 | 28.92 | 5,181,965 | +0.12(+0.42%) |
Apr 19, 2013 | 28.74 | 28.88 | 28.64 | 28.80 | 5,998,301 | +0.03(+0.10%) |
Apr 18, 2013 | 29.06 | 29.09 | 28.61 | 28.77 | 12,035,917 | +0.03(+0.10%) |
Apr 17, 2013 | 27.94 | 28.80 | 27.90 | 28.74 | 13,923,874 | +0.55(+1.94%) |
Apr 16, 2013 | 28.16 | 28.19 | 27.95 | 28.19 | 4,791,787 | +0.09(+0.30%) |
Apr 15, 2013 | 27.99 | 28.64 | 27.95 | 28.11 | 11,694,483 | +0.43(+1.57%) |
Apr 12, 2013 | 27.67 | 27.69 | 27.49 | 27.67 | 6,777,556 | -0.03(-0.10%) |
Apr 11, 2013 | 27.36 | 27.72 | 27.34 | 27.70 | 8,924,010 | +0.44(+1.61%) |
Apr 10, 2013 | 26.98 | 27.28 | 26.97 | 27.26 | 5,288,311 | +0.25(+0.91%) |
Apr 09, 2013 | 26.98 | 27.07 | 26.84 | 27.02 | 5,989,611 | +0.14(+0.53%) |
Apr 08, 2013 | 26.71 | 26.88 | 26.64 | 26.87 | 3,933,255 | +0.16(+0.60%) |
Apr 05, 2013 | 26.61 | 26.74 | 26.48 | 26.71 | 3,189,669 | -0.11(-0.40%) |
Apr 04, 2013 | 26.71 | 26.86 | 26.70 | 26.82 | 3,589,808 | +0.01(+0.02%) |
Apr 03, 2013 | 26.88 | 26.92 | 26.78 | 26.82 | 2,761,138 | +0.00(+0.00%) |
Apr 02, 2013 | 26.79 | 26.89 | 26.77 | 26.82 | 3,809,732 | +0.05(+0.17%) |
Apr 01, 2013 | 26.60 | 26.81 | 26.57 | 26.77 | 2,593,040 | -0.01(-0.04%) |
Mar 28, 2013 | 26.65 | 26.88 | 26.62 | 26.78 | 4,523,908 | +0.30(+1.14%) |
Mar 27, 2013 | 26.18 | 26.51 | 26.14 | 26.48 | 5,154,235 | +0.22(+0.83%) |
Mar 26, 2013 | 26.14 | 26.27 | 26.09 | 26.26 | 5,265,205 | -0.19(-0.73%) |
Mar 25, 2013 | 26.41 | 26.56 | 26.33 | 26.46 | 3,252,418 | -0.06(-0.22%) |
Mar 22, 2013 | 26.51 | 26.65 | 26.48 | 26.51 | 4,097,754 | +0.24(+0.91%) |
Mar 21, 2013 | 26.18 | 26.38 | 26.17 | 26.27 | 4,264,397 | +0.07(+0.26%) |
Mar 20, 2013 | 26.27 | 26.31 | 26.15 | 26.21 | 4,525,833 | +0.08(+0.31%) |
Mar 19, 2013 | 26.01 | 26.19 | 25.93 | 26.13 | 4,817,934 | +0.37(+1.42%) |
Mar 18, 2013 | 25.79 | 25.87 | 25.69 | 25.76 | 3,615,547 | -0.10(-0.40%) |
Mar 15, 2013 | 25.83 | 25.91 | 25.73 | 25.86 | 3,491,434 | +0.05(+0.18%) |
Mar 14, 2013 | 25.63 | 25.82 | 25.59 | 25.82 | 4,303,569 | +0.34(+1.34%) |
Mar 13, 2013 | 25.43 | 25.50 | 25.33 | 25.47 | 2,951,310 | -0.02(-0.07%) |
Mar 12, 2013 | 25.42 | 25.58 | 25.42 | 25.49 | 3,322,438 | +0.00(+0.00%) |
Mar 11, 2013 | 25.41 | 25.50 | 25.39 | 25.49 | 2,379,094 | +0.04(+0.16%) |
Mar 08, 2013 | 25.43 | 25.95 | 25.29 | 25.45 | 3,754,228 | -0.14(-0.56%) |
Mar 07, 2013 | 25.55 | 25.62 | 25.50 | 25.59 | 3,782,593 | +0.10(+0.38%) |
Mar 06, 2013 | 25.41 | 25.51 | 25.30 | 25.50 | 6,738,576 | +0.03(+0.11%) |
Mar 05, 2013 | 25.47 | 25.54 | 25.43 | 25.47 | 4,250,134 | +0.17(+0.68%) |
Mar 04, 2013 | 25.04 | 25.35 | 25.02 | 25.30 | 4,840,403 | +0.05(+0.20%) |
Mar 01, 2013 | 24.98 | 25.27 | 24.94 | 25.25 | 4,681,050 | +0.11(+0.43%) |
Feb 28, 2013 | 25.18 | 25.31 | 25.13 | 25.14 | 5,069,577 | -0.14(-0.54%) |
Feb 27, 2013 | 25.14 | 25.37 | 25.11 | 25.27 | 5,264,933 | +0.05(+0.18%) |
Feb 26, 2013 | 25.35 | 25.43 | 25.20 | 25.23 | 3,591,470 | -0.03(-0.14%) |
Feb 25, 2013 | 25.41 | 25.61 | 25.26 | 25.26 | 5,812,541 | -0.51(-1.97%) |
Feb 22, 2013 | 25.67 | 25.79 | 25.62 | 25.77 | 4,046,919 | +0.21(+0.83%) |
Feb 21, 2013 | 25.59 | 25.66 | 25.47 | 25.56 | 3,900,415 | -0.31(-1.21%) |
Feb 20, 2013 | 25.92 | 26.03 | 25.85 | 25.87 | 4,345,997 | +0.02(+0.06%) |
Feb 19, 2013 | 25.73 | 25.87 | 25.71 | 25.86 | 4,040,244 | +0.20(+0.79%) |
Feb 15, 2013 | 25.65 | 25.80 | 25.64 | 25.66 | 5,510,711 | -0.02(-0.09%) |
Feb 14, 2013 | 25.53 | 25.71 | 25.51 | 25.68 | 4,056,806 | +0.06(+0.22%) |
Feb 13, 2013 | 25.66 | 25.74 | 25.57 | 25.62 | 3,869,311 | +0.03(+0.13%) |
Feb 12, 2013 | 25.59 | 25.68 | 25.59 | 25.59 | 2,838,067 | +0.00(+0.00%) |
Feb 11, 2013 | 25.63 | 25.68 | 25.57 | 25.59 | 3,295,549 | +0.01(+0.04%) |
Feb 08, 2013 | 25.57 | 25.69 | 25.56 | 25.58 | 3,223,559 | +0.11(+0.44%) |
Feb 07, 2013 | 25.40 | 25.55 | 25.33 | 25.46 | 3,615,074 | -0.08(-0.31%) |
Feb 06, 2013 | 25.35 | 25.62 | 25.27 | 25.54 | 7,600,513 | -0.05(-0.20%) |
Feb 04, 2013 | 25.53 | 25.65 | 25.44 | 25.59 | 3,799,917 | -0.10(-0.37%) |