Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.00 | 28.02 | 27.69 | 27.83 | 5,500,262 | -0.13(-0.47%) |
Apr 29, 2013 | 27.79 | 28.10 | 27.76 | 27.96 | 4,560,575 | +0.47(+1.70%) |
Apr 26, 2013 | 28.20 | 28.18 | 27.43 | 27.49 | 7,659,463 | -0.69(-2.46%) |
Apr 25, 2013 | 28.77 | 28.88 | 28.13 | 28.18 | 6,656,014 | -0.55(-1.90%) |
Apr 24, 2013 | 28.33 | 28.85 | 28.33 | 28.73 | 5,946,549 | +0.48(+1.70%) |
Apr 23, 2013 | 28.04 | 28.28 | 27.63 | 28.25 | 5,538,604 | +0.32(+1.15%) |
Apr 22, 2013 | 27.65 | 28.02 | 27.43 | 27.93 | 10,858,614 | +0.88(+3.24%) |
Apr 19, 2013 | 26.86 | 27.43 | 26.75 | 27.05 | 5,936,445 | +0.43(+1.60%) |
Apr 18, 2013 | 27.38 | 27.40 | 26.49 | 26.63 | 5,617,236 | -0.63(-2.30%) |
Apr 17, 2013 | 27.69 | 27.69 | 26.86 | 27.25 | 6,853,106 | -0.86(-3.08%) |
Apr 16, 2013 | 27.62 | 28.27 | 27.52 | 28.12 | 7,462,508 | +1.26(+4.70%) |
Apr 15, 2013 | 28.30 | 28.32 | 26.75 | 26.86 | 10,642,946 | -1.69(-5.93%) |
Apr 12, 2013 | 28.44 | 28.93 | 28.17 | 28.55 | 5,115,496 | -0.02(-0.06%) |
Apr 11, 2013 | 28.43 | 29.09 | 28.40 | 28.57 | 8,400,407 | +0.30(+1.05%) |
Apr 10, 2013 | 28.05 | 28.35 | 28.01 | 28.27 | 5,478,085 | +0.24(+0.87%) |
Apr 09, 2013 | 28.07 | 28.16 | 27.90 | 28.03 | 4,881,761 | +0.10(+0.36%) |
Apr 08, 2013 | 27.35 | 27.96 | 27.31 | 27.93 | 5,753,277 | +0.59(+2.17%) |
Apr 05, 2013 | 27.10 | 27.41 | 26.89 | 27.34 | 6,344,935 | -0.33(-1.20%) |
Apr 04, 2013 | 27.52 | 27.82 | 27.49 | 27.67 | 5,525,180 | +0.24(+0.89%) |
Apr 03, 2013 | 28.47 | 28.49 | 27.37 | 27.43 | 12,611,078 | -1.04(-3.66%) |
Apr 02, 2013 | 27.65 | 28.77 | 27.57 | 28.47 | 13,830,602 | +1.04(+3.78%) |
Apr 01, 2013 | 27.56 | 27.65 | 27.34 | 27.43 | 5,903,425 | -0.16(-0.58%) |
Mar 28, 2013 | 27.01 | 27.68 | 26.96 | 27.59 | 8,723,139 | +0.60(+2.22%) |
Mar 27, 2013 | 26.85 | 27.06 | 26.69 | 26.99 | 5,996,621 | -0.12(-0.44%) |
Mar 26, 2013 | 26.92 | 27.14 | 26.72 | 27.11 | 7,255,026 | +0.40(+1.51%) |
Mar 25, 2013 | 26.75 | 26.93 | 26.40 | 26.71 | 5,134,979 | -0.01(-0.02%) |
Mar 22, 2013 | 26.66 | 26.94 | 26.65 | 26.72 | 4,710,846 | +0.14(+0.53%) |
Mar 21, 2013 | 26.83 | 26.98 | 26.53 | 26.57 | 4,831,757 | -0.43(-1.60%) |
Mar 20, 2013 | 26.86 | 27.12 | 26.81 | 27.01 | 7,937,255 | +0.38(+1.42%) |
Mar 19, 2013 | 26.74 | 26.99 | 26.51 | 26.63 | 5,628,486 | -0.26(-0.97%) |
Mar 18, 2013 | 26.61 | 26.99 | 26.53 | 26.89 | 5,399,397 | -0.16(-0.59%) |
Mar 15, 2013 | 27.15 | 27.22 | 26.98 | 27.05 | 8,251,109 | -0.14(-0.52%) |
Mar 14, 2013 | 27.12 | 27.28 | 27.06 | 27.19 | 4,831,873 | +0.09(+0.35%) |
Mar 13, 2013 | 27.39 | 27.43 | 27.04 | 27.09 | 7,707,776 | -0.29(-1.06%) |
Mar 12, 2013 | 27.81 | 27.96 | 27.38 | 27.39 | 7,268,078 | -0.46(-1.64%) |
Mar 11, 2013 | 27.60 | 27.99 | 27.46 | 27.84 | 7,510,198 | +0.13(+0.47%) |
Mar 08, 2013 | 27.50 | 27.78 | 27.45 | 27.71 | 5,692,945 | +0.32(+1.17%) |
Mar 07, 2013 | 27.32 | 27.41 | 27.23 | 27.39 | 4,792,760 | +0.11(+0.41%) |
Mar 06, 2013 | 27.00 | 27.34 | 26.98 | 27.28 | 7,556,715 | +0.47(+1.75%) |
Mar 05, 2013 | 26.54 | 26.89 | 26.51 | 26.81 | 7,320,713 | +0.43(+1.62%) |
Mar 04, 2013 | 26.11 | 26.39 | 26.03 | 26.38 | 5,805,512 | +0.15(+0.59%) |
Mar 01, 2013 | 25.91 | 26.51 | 25.77 | 26.23 | 7,177,572 | +0.16(+0.61%) |
Feb 28, 2013 | 26.19 | 26.50 | 26.07 | 26.07 | 7,705,147 | -0.02(-0.09%) |
Feb 27, 2013 | 25.45 | 26.21 | 25.44 | 26.09 | 9,173,425 | +0.77(+3.04%) |
Feb 26, 2013 | 24.97 | 25.41 | 24.86 | 25.32 | 8,446,052 | +0.57(+2.30%) |
Feb 25, 2013 | 25.67 | 25.76 | 24.75 | 24.75 | 11,744,588 | -0.72(-2.81%) |
Feb 22, 2013 | 24.61 | 25.47 | 24.61 | 25.47 | 13,362,319 | +1.00(+4.09%) |
Feb 21, 2013 | 23.62 | 24.73 | 23.38 | 24.47 | 17,172,164 | +0.73(+3.09%) |
Feb 20, 2013 | 24.78 | 24.84 | 23.65 | 23.74 | 10,652,405 | -1.09(-4.39%) |
Feb 19, 2013 | 24.94 | 25.18 | 24.77 | 24.83 | 4,837,574 | -0.15(-0.62%) |
Feb 15, 2013 | 24.84 | 25.22 | 24.82 | 24.98 | 5,079,091 | +0.22(+0.89%) |
Feb 14, 2013 | 24.64 | 24.88 | 24.61 | 24.76 | 5,385,747 | +0.03(+0.12%) |
Feb 13, 2013 | 24.82 | 24.86 | 24.63 | 24.73 | 6,460,366 | +0.02(+0.10%) |
Feb 12, 2013 | 24.77 | 24.91 | 24.70 | 24.71 | 4,171,957 | -0.09(-0.38%) |
Feb 11, 2013 | 24.98 | 24.99 | 24.72 | 24.80 | 4,422,634 | -0.25(-1.01%) |
Feb 08, 2013 | 24.87 | 25.07 | 24.80 | 25.05 | 3,192,903 | +0.26(+1.07%) |
Feb 07, 2013 | 25.07 | 25.08 | 24.48 | 24.79 | 3,716,625 | -0.18(-0.71%) |
Feb 06, 2013 | 25.05 | 25.17 | 24.90 | 24.97 | 4,628,767 | +0.19(+0.78%) |
Feb 04, 2013 | 24.70 | 24.81 | 24.61 | 24.77 | 5,165,388 | -0.14(-0.54%) |