Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.61 | 28.07 | 27.58 | 28.00 | 11,471,611 | +0.43(+1.55%) |
Apr 29, 2013 | 27.29 | 27.65 | 27.13 | 27.57 | 6,639,490 | +0.33(+1.20%) |
Apr 26, 2013 | 27.36 | 27.36 | 27.11 | 27.24 | 5,482,046 | -0.08(-0.29%) |
Apr 25, 2013 | 27.13 | 27.51 | 27.10 | 27.32 | 4,963,222 | +0.24(+0.88%) |
Apr 24, 2013 | 27.23 | 27.29 | 27.03 | 27.09 | 4,734,005 | -0.07(-0.24%) |
Apr 23, 2013 | 27.13 | 27.26 | 26.96 | 27.15 | 6,951,273 | +0.14(+0.52%) |
Apr 22, 2013 | 26.89 | 27.07 | 26.69 | 27.01 | 6,732,901 | +0.19(+0.72%) |
Apr 19, 2013 | 26.67 | 26.87 | 26.53 | 26.82 | 7,693,353 | +0.33(+1.23%) |
Apr 18, 2013 | 26.84 | 26.94 | 26.28 | 26.49 | 6,833,324 | -0.32(-1.18%) |
Apr 17, 2013 | 26.49 | 26.99 | 26.42 | 26.81 | 11,854,846 | +0.18(+0.66%) |
Apr 16, 2013 | 26.43 | 26.65 | 26.27 | 26.63 | 6,770,055 | +0.37(+1.39%) |
Apr 15, 2013 | 26.62 | 26.82 | 26.27 | 26.27 | 7,567,621 | -0.40(-1.50%) |
Apr 12, 2013 | 26.88 | 26.95 | 26.60 | 26.67 | 6,291,912 | -0.27(-1.01%) |
Apr 11, 2013 | 26.58 | 27.02 | 26.55 | 26.94 | 9,983,288 | +0.40(+1.51%) |
Apr 10, 2013 | 26.38 | 26.66 | 26.38 | 26.54 | 6,759,538 | +0.18(+0.67%) |
Apr 09, 2013 | 26.33 | 26.47 | 26.10 | 26.36 | 7,584,066 | -0.03(-0.10%) |
Apr 08, 2013 | 25.96 | 26.39 | 25.89 | 26.39 | 9,101,886 | +0.43(+1.66%) |
Apr 05, 2013 | 25.79 | 25.99 | 25.68 | 25.96 | 7,031,193 | -0.16(-0.62%) |
Apr 04, 2013 | 25.88 | 26.19 | 25.86 | 26.12 | 5,678,433 | +0.19(+0.73%) |
Apr 03, 2013 | 26.06 | 26.21 | 25.78 | 25.93 | 8,658,351 | +0.00(+0.02%) |
Apr 02, 2013 | 25.70 | 26.14 | 25.69 | 25.93 | 10,597,687 | +0.28(+1.10%) |
Apr 01, 2013 | 25.97 | 26.06 | 25.52 | 25.65 | 7,916,932 | -0.33(-1.27%) |
Mar 28, 2013 | 25.96 | 26.11 | 25.73 | 25.98 | 8,648,644 | +0.25(+0.96%) |
Mar 27, 2013 | 25.98 | 26.10 | 25.59 | 25.73 | 11,864,339 | -0.45(-1.72%) |
Mar 26, 2013 | 26.13 | 26.25 | 25.93 | 26.18 | 10,165,949 | -0.04(-0.15%) |
Mar 25, 2013 | 26.14 | 26.40 | 25.99 | 26.22 | 15,125,791 | +0.01(+0.05%) |
Mar 22, 2013 | 25.53 | 26.52 | 25.48 | 26.21 | 43,916,484 | +2.61(+11.06%) |
Mar 21, 2013 | 23.97 | 24.09 | 23.56 | 23.60 | 17,939,184 | -0.54(-2.24%) |
Mar 20, 2013 | 23.80 | 24.16 | 23.80 | 24.14 | 9,021,950 | +0.44(+1.86%) |
Mar 19, 2013 | 23.90 | 23.97 | 23.57 | 23.70 | 7,528,525 | -0.15(-0.61%) |
Mar 18, 2013 | 23.96 | 24.06 | 23.81 | 23.84 | 5,771,049 | -0.27(-1.13%) |
Mar 15, 2013 | 24.07 | 24.15 | 23.90 | 24.11 | 9,236,318 | +0.04(+0.16%) |
Mar 14, 2013 | 24.14 | 24.17 | 23.92 | 24.08 | 7,857,779 | -0.07(-0.29%) |
Mar 13, 2013 | 23.60 | 24.21 | 23.60 | 24.15 | 9,297,031 | +0.60(+2.54%) |
Mar 12, 2013 | 23.64 | 23.85 | 23.45 | 23.55 | 14,019,567 | -0.46(-1.91%) |
Mar 11, 2013 | 24.02 | 24.05 | 23.84 | 24.00 | 7,672,063 | -0.07(-0.29%) |
Mar 08, 2013 | 24.26 | 24.31 | 23.99 | 24.08 | 9,106,200 | -0.23(-0.96%) |
Mar 07, 2013 | 24.39 | 24.50 | 24.27 | 24.31 | 6,457,120 | -0.04(-0.14%) |
Mar 06, 2013 | 24.19 | 24.48 | 24.08 | 24.34 | 6,601,193 | +0.18(+0.73%) |
Mar 05, 2013 | 24.17 | 24.21 | 24.00 | 24.17 | 9,205,058 | +0.07(+0.31%) |
Mar 04, 2013 | 24.01 | 24.17 | 23.95 | 24.09 | 6,010,387 | -0.04(-0.16%) |
Mar 01, 2013 | 23.96 | 24.14 | 23.85 | 24.13 | 9,148,870 | +0.16(+0.66%) |
Feb 28, 2013 | 23.93 | 24.09 | 23.77 | 23.97 | 7,555,639 | +0.15(+0.61%) |
Feb 27, 2013 | 23.75 | 23.91 | 23.66 | 23.83 | 7,148,432 | +0.03(+0.13%) |
Feb 26, 2013 | 23.86 | 24.00 | 23.65 | 23.80 | 6,938,352 | +0.10(+0.43%) |
Feb 25, 2013 | 23.92 | 24.12 | 23.70 | 23.70 | 9,767,718 | -0.19(-0.79%) |
Feb 22, 2013 | 23.94 | 24.07 | 23.68 | 23.89 | 6,675,752 | -0.03(-0.13%) |
Feb 21, 2013 | 24.04 | 24.14 | 23.73 | 23.92 | 10,665,663 | +0.23(+0.96%) |
Feb 20, 2013 | 23.86 | 23.97 | 23.68 | 23.69 | 8,651,178 | -0.20(-0.83%) |
Feb 19, 2013 | 24.07 | 24.19 | 23.81 | 23.89 | 9,703,830 | -0.21(-0.87%) |
Feb 15, 2013 | 23.98 | 24.18 | 23.91 | 24.10 | 8,050,048 | +0.14(+0.60%) |
Feb 14, 2013 | 23.93 | 24.11 | 23.82 | 23.95 | 7,028,303 | +0.03(+0.11%) |
Feb 13, 2013 | 24.13 | 24.28 | 23.86 | 23.93 | 6,902,994 | -0.23(-0.96%) |
Feb 12, 2013 | 24.07 | 24.21 | 24.03 | 24.16 | 4,408,643 | -0.06(-0.24%) |
Feb 11, 2013 | 24.24 | 24.51 | 24.00 | 24.21 | 10,166,471 | +0.28(+1.15%) |
Feb 08, 2013 | 23.93 | 24.20 | 23.89 | 23.94 | 5,815,924 | -0.04(-0.16%) |
Feb 07, 2013 | 23.78 | 24.00 | 23.71 | 23.98 | 6,354,351 | +0.23(+0.96%) |
Feb 06, 2013 | 23.54 | 23.84 | 23.46 | 23.75 | 6,039,608 | +0.22(+0.93%) |
Feb 04, 2013 | 23.50 | 23.79 | 23.46 | 23.53 | 5,787,423 | -0.02(-0.07%) |