Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.29 | 29.71 | 29.23 | 29.71 | 2,595,084 | +0.36(+1.23%) |
Apr 29, 2013 | 29.02 | 29.37 | 28.94 | 29.35 | 2,397,869 | +0.50(+1.74%) |
Apr 26, 2013 | 28.59 | 29.04 | 28.76 | 28.85 | 2,012,411 | +0.09(+0.32%) |
Apr 25, 2013 | 28.70 | 29.02 | 28.35 | 28.76 | 2,421,838 | +0.13(+0.47%) |
Apr 24, 2013 | 28.59 | 28.67 | 28.50 | 28.62 | 2,119,954 | -0.09(-0.32%) |
Apr 23, 2013 | 28.59 | 28.79 | 28.54 | 28.72 | 1,681,094 | +0.18(+0.63%) |
Apr 22, 2013 | 28.46 | 28.54 | 28.21 | 28.54 | 2,227,787 | +0.08(+0.27%) |
Apr 19, 2013 | 27.97 | 28.46 | 27.90 | 28.46 | 2,124,592 | +0.52(+1.87%) |
Apr 18, 2013 | 27.70 | 27.95 | 27.57 | 27.94 | 2,001,877 | +0.27(+0.99%) |
Apr 17, 2013 | 27.69 | 27.71 | 27.48 | 27.66 | 1,855,977 | -0.15(-0.54%) |
Apr 16, 2013 | 27.34 | 27.83 | 27.20 | 27.82 | 2,548,721 | +0.59(+2.18%) |
Apr 15, 2013 | 27.68 | 27.87 | 27.22 | 27.22 | 2,765,023 | -0.50(-1.80%) |
Apr 12, 2013 | 27.63 | 27.72 | 27.52 | 27.72 | 2,530,009 | +0.02(+0.06%) |
Apr 11, 2013 | 27.21 | 27.70 | 27.18 | 27.70 | 5,363,139 | +0.52(+1.92%) |
Apr 10, 2013 | 27.10 | 27.24 | 27.03 | 27.18 | 2,675,849 | +0.20(+0.73%) |
Apr 09, 2013 | 26.95 | 27.08 | 26.79 | 26.98 | 2,729,045 | +0.03(+0.13%) |
Apr 08, 2013 | 26.72 | 26.95 | 26.69 | 26.95 | 2,962,394 | +0.21(+0.80%) |
Apr 05, 2013 | 26.44 | 26.74 | 26.36 | 26.73 | 2,475,397 | +0.09(+0.33%) |
Apr 04, 2013 | 26.55 | 26.67 | 26.46 | 26.65 | 1,940,767 | +0.16(+0.61%) |
Apr 03, 2013 | 26.57 | 26.60 | 26.33 | 26.49 | 3,037,088 | -0.09(-0.33%) |
Apr 02, 2013 | 26.54 | 26.57 | 26.42 | 26.57 | 3,019,413 | +0.10(+0.40%) |
Apr 01, 2013 | 26.31 | 26.47 | 26.08 | 26.47 | 2,155,779 | +0.13(+0.49%) |
Mar 28, 2013 | 26.03 | 26.35 | 25.99 | 26.34 | 4,188,095 | +0.20(+0.78%) |
Mar 27, 2013 | 26.02 | 26.15 | 25.93 | 26.14 | 2,535,014 | +0.14(+0.54%) |
Mar 26, 2013 | 25.74 | 26.00 | 25.63 | 26.00 | 3,837,278 | +0.42(+1.65%) |
Mar 25, 2013 | 25.70 | 25.85 | 25.46 | 25.57 | 2,419,978 | -0.14(-0.56%) |
Mar 22, 2013 | 25.61 | 25.74 | 25.59 | 25.72 | 1,850,255 | +0.19(+0.75%) |
Mar 21, 2013 | 25.46 | 25.68 | 25.45 | 25.53 | 2,013,870 | +0.03(+0.11%) |
Mar 20, 2013 | 25.49 | 25.60 | 25.29 | 25.50 | 2,524,657 | +0.02(+0.07%) |
Mar 19, 2013 | 25.66 | 25.75 | 25.26 | 25.48 | 3,200,120 | -0.23(-0.88%) |
Mar 18, 2013 | 25.72 | 25.81 | 25.61 | 25.71 | 2,874,477 | -0.17(-0.67%) |
Mar 15, 2013 | 25.90 | 25.93 | 25.70 | 25.88 | 4,026,045 | -0.01(-0.04%) |
Mar 14, 2013 | 25.79 | 25.94 | 25.75 | 25.89 | 2,452,671 | +0.19(+0.72%) |
Mar 13, 2013 | 25.89 | 25.96 | 25.60 | 25.71 | 3,710,237 | -0.13(-0.51%) |
Mar 12, 2013 | 26.08 | 26.10 | 25.77 | 25.84 | 3,069,542 | -0.23(-0.87%) |
Mar 11, 2013 | 26.47 | 26.47 | 25.86 | 26.07 | 3,834,408 | -0.49(-1.83%) |
Mar 08, 2013 | 26.63 | 26.63 | 26.26 | 26.55 | 4,303,598 | -0.06(-0.24%) |
Mar 07, 2013 | 26.55 | 26.64 | 26.48 | 26.62 | 6,300,050 | -0.02(-0.09%) |
Mar 06, 2013 | 26.24 | 26.65 | 26.23 | 26.64 | 30,450,524 | -0.33(-1.22%) |
Mar 05, 2013 | 26.82 | 26.99 | 26.72 | 26.97 | 3,042,587 | +0.30(+1.13%) |
Mar 04, 2013 | 26.42 | 26.68 | 26.34 | 26.67 | 1,888,658 | +0.19(+0.70%) |
Mar 01, 2013 | 26.31 | 26.54 | 26.15 | 26.48 | 2,373,956 | +0.08(+0.28%) |
Feb 28, 2013 | 26.41 | 26.53 | 26.31 | 26.41 | 3,762,915 | +0.16(+0.59%) |
Feb 27, 2013 | 25.74 | 26.30 | 25.68 | 26.25 | 2,329,165 | +0.38(+1.48%) |
Feb 26, 2013 | 25.66 | 25.88 | 25.49 | 25.87 | 2,370,016 | +0.31(+1.22%) |
Feb 25, 2013 | 25.64 | 25.73 | 25.51 | 25.56 | 2,565,385 | -0.06(-0.25%) |
Feb 22, 2013 | 25.51 | 25.66 | 25.47 | 25.62 | 1,427,837 | +0.10(+0.38%) |
Feb 21, 2013 | 25.75 | 25.83 | 25.40 | 25.52 | 2,204,906 | -0.18(-0.69%) |
Feb 20, 2013 | 25.79 | 25.86 | 25.61 | 25.70 | 2,190,604 | -0.05(-0.20%) |
Feb 19, 2013 | 25.80 | 25.93 | 25.66 | 25.75 | 2,998,132 | +0.14(+0.54%) |
Feb 15, 2013 | 25.57 | 25.64 | 25.49 | 25.62 | 1,639,079 | +0.10(+0.38%) |
Feb 14, 2013 | 25.53 | 25.59 | 25.36 | 25.52 | 1,532,080 | -0.15(-0.58%) |
Feb 13, 2013 | 25.62 | 25.67 | 25.47 | 25.67 | 2,273,255 | +0.03(+0.11%) |
Feb 12, 2013 | 25.18 | 25.64 | 25.11 | 25.64 | 3,314,143 | +0.50(+1.99%) |
Feb 11, 2013 | 24.99 | 25.17 | 24.91 | 25.14 | 2,222,656 | +0.25(+1.00%) |
Feb 08, 2013 | 25.07 | 25.09 | 24.87 | 24.89 | 2,399,484 | -0.17(-0.67%) |
Feb 07, 2013 | 25.11 | 25.11 | 24.92 | 25.06 | 1,656,027 | +0.02(+0.07%) |
Feb 06, 2013 | 25.03 | 25.21 | 25.01 | 25.04 | 1,887,259 | +0.02(+0.09%) |
Feb 04, 2013 | 24.97 | 25.14 | 24.95 | 25.02 | 1,942,690 | +0.01(+0.05%) |