Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.06 | 30.22 | 29.95 | 30.14 | 6,835,994 | -0.46(-1.49%) |
Apr 29, 2013 | 30.48 | 30.67 | 30.42 | 30.60 | 3,443,084 | +0.15(+0.50%) |
Apr 26, 2013 | 30.27 | 30.46 | 30.24 | 30.45 | 3,687,135 | +0.21(+0.69%) |
Apr 25, 2013 | 30.32 | 30.53 | 30.06 | 30.24 | 8,057,148 | +0.26(+0.88%) |
Apr 24, 2013 | 30.04 | 30.10 | 29.75 | 29.97 | 7,648,826 | +0.13(+0.45%) |
Apr 23, 2013 | 29.87 | 30.04 | 29.78 | 29.84 | 7,193,591 | +0.27(+0.93%) |
Apr 22, 2013 | 29.44 | 29.65 | 29.34 | 29.57 | 5,068,215 | +0.12(+0.42%) |
Apr 19, 2013 | 29.39 | 29.53 | 29.29 | 29.44 | 5,866,631 | +0.03(+0.10%) |
Apr 18, 2013 | 29.71 | 29.74 | 29.26 | 29.41 | 11,771,714 | +0.03(+0.10%) |
Apr 17, 2013 | 28.57 | 29.45 | 28.52 | 29.39 | 13,618,228 | +0.56(+1.94%) |
Apr 16, 2013 | 28.79 | 28.83 | 28.57 | 28.82 | 4,686,601 | +0.09(+0.30%) |
Apr 15, 2013 | 28.62 | 29.28 | 28.57 | 28.74 | 11,437,775 | +0.44(+1.57%) |
Apr 12, 2013 | 28.29 | 28.31 | 28.11 | 28.29 | 6,628,780 | -0.03(-0.10%) |
Apr 11, 2013 | 27.98 | 28.34 | 27.96 | 28.32 | 8,728,118 | +0.45(+1.61%) |
Apr 10, 2013 | 27.59 | 27.90 | 27.58 | 27.87 | 5,172,226 | +0.25(+0.91%) |
Apr 09, 2013 | 27.58 | 27.68 | 27.44 | 27.62 | 5,858,132 | +0.15(+0.53%) |
Apr 08, 2013 | 27.31 | 27.49 | 27.24 | 27.48 | 3,846,915 | +0.16(+0.60%) |
Apr 05, 2013 | 27.21 | 27.34 | 27.07 | 27.31 | 3,119,651 | -0.11(-0.40%) |
Apr 04, 2013 | 27.31 | 27.46 | 27.30 | 27.42 | 3,511,007 | +0.01(+0.02%) |
Apr 03, 2013 | 27.49 | 27.53 | 27.38 | 27.42 | 2,700,528 | +0.00(+0.00%) |
Apr 02, 2013 | 27.39 | 27.49 | 27.37 | 27.42 | 3,726,103 | +0.05(+0.17%) |
Apr 01, 2013 | 27.20 | 27.41 | 27.16 | 27.37 | 2,536,119 | -0.01(-0.04%) |
Mar 28, 2013 | 27.25 | 27.48 | 27.21 | 27.38 | 4,424,602 | +0.31(+1.14%) |
Mar 27, 2013 | 26.77 | 27.10 | 26.73 | 27.07 | 5,041,093 | +0.22(+0.83%) |
Mar 26, 2013 | 26.72 | 26.86 | 26.68 | 26.85 | 5,149,627 | -0.20(-0.73%) |
Mar 25, 2013 | 27.00 | 27.16 | 26.92 | 27.05 | 3,181,024 | -0.06(-0.22%) |
Mar 22, 2013 | 27.11 | 27.25 | 27.07 | 27.11 | 4,007,803 | +0.25(+0.91%) |
Mar 21, 2013 | 26.77 | 26.97 | 26.75 | 26.86 | 4,170,788 | +0.07(+0.26%) |
Mar 20, 2013 | 26.86 | 26.90 | 26.73 | 26.79 | 4,426,485 | +0.08(+0.31%) |
Mar 19, 2013 | 26.59 | 26.78 | 26.51 | 26.71 | 4,712,175 | +0.37(+1.42%) |
Mar 18, 2013 | 26.37 | 26.45 | 26.27 | 26.34 | 3,536,181 | -0.11(-0.40%) |
Mar 15, 2013 | 26.41 | 26.50 | 26.31 | 26.44 | 3,414,792 | +0.05(+0.18%) |
Mar 14, 2013 | 26.21 | 26.40 | 26.16 | 26.40 | 4,209,100 | +0.35(+1.34%) |
Mar 13, 2013 | 26.00 | 26.08 | 25.90 | 26.05 | 2,886,525 | -0.02(-0.07%) |
Mar 12, 2013 | 25.99 | 26.16 | 25.99 | 26.06 | 3,249,507 | +0.00(+0.00%) |
Mar 11, 2013 | 25.98 | 26.07 | 25.96 | 26.06 | 2,326,870 | +0.04(+0.16%) |
Mar 08, 2013 | 26.00 | 26.53 | 25.85 | 26.02 | 3,671,818 | -0.15(-0.56%) |
Mar 07, 2013 | 26.12 | 26.20 | 26.07 | 26.17 | 3,699,560 | +0.10(+0.38%) |
Mar 06, 2013 | 25.98 | 26.09 | 25.87 | 26.07 | 6,590,657 | +0.03(+0.11%) |
Mar 05, 2013 | 26.05 | 26.11 | 26.00 | 26.04 | 4,156,838 | +0.18(+0.68%) |
Mar 04, 2013 | 25.60 | 25.92 | 25.58 | 25.87 | 4,734,150 | +0.05(+0.20%) |
Mar 01, 2013 | 25.54 | 25.84 | 25.50 | 25.81 | 4,578,295 | +0.11(+0.43%) |
Feb 28, 2013 | 25.74 | 25.88 | 25.70 | 25.70 | 4,958,293 | -0.14(-0.54%) |
Feb 27, 2013 | 25.70 | 25.94 | 25.67 | 25.84 | 5,149,361 | +0.05(+0.18%) |
Feb 26, 2013 | 25.92 | 26.00 | 25.76 | 25.80 | 3,512,633 | -0.04(-0.14%) |
Feb 25, 2013 | 25.98 | 26.19 | 25.83 | 25.83 | 5,684,949 | -0.52(-1.97%) |
Feb 22, 2013 | 26.25 | 26.37 | 26.19 | 26.35 | 3,958,084 | +0.22(+0.83%) |
Feb 21, 2013 | 26.17 | 26.24 | 26.05 | 26.13 | 3,814,796 | -0.32(-1.21%) |
Feb 20, 2013 | 26.50 | 26.62 | 26.43 | 26.45 | 4,250,597 | +0.02(+0.07%) |
Feb 19, 2013 | 26.31 | 26.45 | 26.28 | 26.44 | 3,951,596 | +0.21(+0.79%) |
Feb 15, 2013 | 26.22 | 26.37 | 26.21 | 26.23 | 5,389,799 | -0.02(-0.09%) |
Feb 14, 2013 | 26.10 | 26.28 | 26.08 | 26.25 | 3,967,795 | +0.06(+0.22%) |
Feb 13, 2013 | 26.24 | 26.32 | 26.15 | 26.20 | 3,784,413 | +0.03(+0.13%) |
Feb 12, 2013 | 26.17 | 26.26 | 26.16 | 26.16 | 2,775,797 | +0.00(+0.00%) |
Feb 11, 2013 | 26.21 | 26.25 | 26.14 | 26.16 | 3,223,241 | +0.01(+0.04%) |
Feb 08, 2013 | 26.14 | 26.27 | 26.13 | 26.15 | 3,152,830 | +0.12(+0.44%) |
Feb 07, 2013 | 25.97 | 26.13 | 25.90 | 26.04 | 3,535,755 | -0.08(-0.31%) |
Feb 06, 2013 | 25.91 | 26.19 | 25.83 | 26.12 | 7,433,748 | -0.05(-0.20%) |
Feb 04, 2013 | 26.10 | 26.22 | 26.01 | 26.17 | 3,716,542 | -0.10(-0.37%) |