Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.09 | 29.19 | 28.90 | 29.05 | 2,114,893 | +0.13(+0.46%) |
Apr 29, 2013 | 28.80 | 28.99 | 28.68 | 28.92 | 1,569,783 | +0.19(+0.64%) |
Apr 26, 2013 | 28.51 | 28.76 | 28.24 | 28.74 | 2,450,386 | +0.49(+1.74%) |
Apr 25, 2013 | 28.23 | 28.35 | 28.20 | 28.24 | 2,138,198 | +0.10(+0.34%) |
Apr 24, 2013 | 28.04 | 28.24 | 28.04 | 28.15 | 2,112,321 | +0.33(+1.18%) |
Apr 23, 2013 | 27.79 | 27.93 | 27.69 | 27.82 | 1,734,562 | +0.17(+0.63%) |
Apr 22, 2013 | 27.62 | 27.76 | 27.35 | 27.65 | 1,969,986 | +0.15(+0.56%) |
Apr 19, 2013 | 27.40 | 27.52 | 27.33 | 27.49 | 2,188,616 | +0.55(+2.02%) |
Apr 18, 2013 | 27.04 | 27.04 | 26.79 | 26.95 | 2,385,058 | -0.21(-0.76%) |
Apr 17, 2013 | 27.25 | 27.26 | 26.99 | 27.15 | 3,305,297 | -0.52(-1.89%) |
Apr 16, 2013 | 27.61 | 27.69 | 27.41 | 27.68 | 2,280,123 | +0.34(+1.26%) |
Apr 15, 2013 | 27.65 | 27.75 | 27.32 | 27.33 | 3,216,495 | -0.77(-2.75%) |
Apr 12, 2013 | 27.94 | 28.14 | 27.87 | 28.11 | 1,551,256 | -0.10(-0.34%) |
Apr 11, 2013 | 28.23 | 28.35 | 28.15 | 28.20 | 1,780,127 | +0.10(+0.34%) |
Apr 10, 2013 | 27.99 | 28.21 | 27.99 | 28.11 | 2,373,230 | +0.23(+0.82%) |
Apr 09, 2013 | 27.69 | 28.00 | 27.67 | 27.88 | 2,488,228 | +0.18(+0.65%) |
Apr 08, 2013 | 27.48 | 27.70 | 27.44 | 27.70 | 2,998,693 | -0.12(-0.44%) |
Apr 05, 2013 | 27.58 | 27.85 | 27.44 | 27.82 | 2,870,653 | -0.20(-0.72%) |
Apr 04, 2013 | 27.95 | 28.12 | 27.86 | 28.02 | 2,376,321 | +0.00(+0.00%) |
Apr 03, 2013 | 28.38 | 28.41 | 27.98 | 28.02 | 1,968,942 | -0.41(-1.43%) |
Apr 02, 2013 | 28.38 | 28.53 | 28.30 | 28.43 | 2,697,302 | +0.31(+1.11%) |
Apr 01, 2013 | 28.26 | 28.36 | 28.05 | 28.12 | 1,571,271 | -0.13(-0.47%) |
Mar 28, 2013 | 28.34 | 28.40 | 28.19 | 28.25 | 2,648,716 | +0.23(+0.81%) |
Mar 27, 2013 | 27.79 | 28.03 | 27.77 | 28.02 | 2,966,126 | -0.16(-0.56%) |
Mar 26, 2013 | 28.15 | 28.26 | 28.03 | 28.18 | 3,584,253 | +0.20(+0.72%) |
Mar 25, 2013 | 28.40 | 28.44 | 27.83 | 27.98 | 3,637,423 | -0.33(-1.18%) |
Mar 22, 2013 | 28.35 | 28.52 | 28.20 | 28.31 | 3,063,305 | +0.08(+0.30%) |
Mar 21, 2013 | 28.22 | 28.51 | 28.14 | 28.23 | 3,088,777 | -0.31(-1.08%) |
Mar 20, 2013 | 28.86 | 28.87 | 28.41 | 28.54 | 4,047,453 | +0.31(+1.11%) |
Mar 19, 2013 | 28.54 | 28.57 | 28.09 | 28.22 | 4,707,573 | -0.12(-0.42%) |
Mar 18, 2013 | 28.32 | 28.48 | 28.28 | 28.34 | 2,978,159 | -0.06(-0.22%) |
Mar 15, 2013 | 28.66 | 28.69 | 28.30 | 28.41 | 4,287,765 | -0.61(-2.10%) |
Mar 14, 2013 | 28.77 | 29.10 | 28.70 | 29.02 | 4,094,090 | +0.78(+2.75%) |
Mar 13, 2013 | 28.12 | 28.31 | 28.05 | 28.24 | 2,236,145 | -0.06(-0.20%) |
Mar 12, 2013 | 28.49 | 28.51 | 28.21 | 28.30 | 3,058,688 | -0.26(-0.89%) |
Mar 11, 2013 | 28.40 | 28.57 | 28.40 | 28.55 | 2,235,725 | -0.03(-0.09%) |
Mar 08, 2013 | 28.69 | 28.71 | 28.50 | 28.58 | 3,014,454 | +0.40(+1.40%) |
Mar 07, 2013 | 28.30 | 28.32 | 28.16 | 28.18 | 2,051,683 | +0.07(+0.26%) |
Mar 06, 2013 | 28.16 | 28.20 | 27.96 | 28.11 | 4,822,689 | -0.06(-0.20%) |
Mar 05, 2013 | 28.15 | 28.24 | 28.06 | 28.17 | 4,767,665 | +0.07(+0.24%) |
Mar 04, 2013 | 27.97 | 28.10 | 27.84 | 28.10 | 3,604,374 | -0.46(-1.61%) |
Mar 01, 2013 | 28.28 | 28.63 | 28.20 | 28.56 | 2,779,531 | -0.32(-1.10%) |
Feb 28, 2013 | 28.97 | 29.10 | 28.87 | 28.87 | 3,545,595 | +0.12(+0.43%) |
Feb 27, 2013 | 28.47 | 28.81 | 28.42 | 28.75 | 3,029,584 | +0.47(+1.68%) |
Feb 26, 2013 | 28.33 | 28.51 | 28.07 | 28.28 | 2,803,629 | -0.06(-0.20%) |
Feb 25, 2013 | 28.86 | 28.99 | 28.31 | 28.33 | 3,980,933 | -0.40(-1.40%) |
Feb 22, 2013 | 28.75 | 28.81 | 28.60 | 28.73 | 2,928,563 | +0.23(+0.82%) |
Feb 21, 2013 | 28.67 | 28.68 | 28.43 | 28.50 | 2,796,919 | -0.51(-1.76%) |
Feb 20, 2013 | 29.30 | 29.32 | 29.00 | 29.01 | 2,233,837 | -0.31(-1.07%) |
Feb 19, 2013 | 29.29 | 29.49 | 29.28 | 29.32 | 1,927,882 | -0.14(-0.48%) |
Feb 15, 2013 | 29.52 | 29.62 | 29.38 | 29.46 | 1,971,254 | +0.13(+0.44%) |
Feb 14, 2013 | 29.31 | 29.42 | 29.22 | 29.33 | 1,740,907 | -0.28(-0.95%) |
Feb 13, 2013 | 29.70 | 29.81 | 29.53 | 29.61 | 1,589,281 | -0.06(-0.21%) |
Feb 12, 2013 | 29.54 | 29.79 | 29.54 | 29.68 | 2,547,757 | +0.39(+1.32%) |
Feb 11, 2013 | 29.41 | 29.42 | 29.23 | 29.29 | 1,528,769 | -0.27(-0.92%) |
Feb 08, 2013 | 29.34 | 29.59 | 29.31 | 29.56 | 2,208,166 | +0.74(+2.58%) |
Feb 07, 2013 | 28.95 | 28.97 | 28.61 | 28.82 | 2,230,352 | -0.34(-1.16%) |
Feb 06, 2013 | 28.84 | 29.18 | 28.80 | 29.16 | 1,466,907 | +0.14(+0.47%) |
Feb 04, 2013 | 29.09 | 29.22 | 28.90 | 29.02 | 2,943,816 | -0.58(-1.95%) |