Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.98 | 27.16 | 26.75 | 27.07 | 5,780,048 | +0.06(+0.21%) |
Apr 29, 2013 | 26.73 | 27.04 | 26.40 | 27.01 | 5,872,094 | +0.73(+2.77%) |
Apr 26, 2013 | 26.36 | 26.41 | 26.00 | 26.28 | 5,667,044 | -0.12(-0.47%) |
Apr 25, 2013 | 26.11 | 26.91 | 25.98 | 26.41 | 8,220,173 | +0.41(+1.59%) |
Apr 24, 2013 | 25.53 | 26.07 | 25.49 | 25.99 | 6,628,386 | +0.56(+2.22%) |
Apr 23, 2013 | 25.27 | 25.64 | 25.03 | 25.43 | 7,396,112 | +0.24(+0.95%) |
Apr 22, 2013 | 24.75 | 25.30 | 24.42 | 25.19 | 6,173,348 | +0.46(+1.84%) |
Apr 19, 2013 | 25.01 | 25.20 | 24.61 | 24.73 | 6,041,637 | -0.22(-0.86%) |
Apr 18, 2013 | 25.00 | 25.30 | 24.64 | 24.95 | 6,215,553 | +0.10(+0.40%) |
Apr 17, 2013 | 25.44 | 25.49 | 24.61 | 24.85 | 7,562,676 | -0.89(-3.45%) |
Apr 16, 2013 | 25.77 | 25.96 | 25.30 | 25.73 | 6,749,818 | +0.36(+1.44%) |
Apr 15, 2013 | 26.60 | 26.60 | 25.37 | 25.37 | 9,153,340 | -1.59(-5.90%) |
Apr 12, 2013 | 27.76 | 27.81 | 26.72 | 26.96 | 7,366,890 | -1.04(-3.73%) |
Apr 11, 2013 | 28.15 | 28.27 | 27.96 | 28.01 | 4,855,357 | -0.09(-0.32%) |
Apr 10, 2013 | 27.79 | 28.16 | 27.74 | 28.10 | 5,774,889 | +0.36(+1.31%) |
Apr 09, 2013 | 27.32 | 27.84 | 27.18 | 27.73 | 3,838,138 | +0.52(+1.92%) |
Apr 08, 2013 | 26.94 | 27.29 | 26.86 | 27.21 | 3,892,068 | +0.30(+1.11%) |
Apr 05, 2013 | 26.60 | 27.09 | 26.38 | 26.91 | 5,720,587 | -0.17(-0.64%) |
Apr 04, 2013 | 27.43 | 27.47 | 26.86 | 27.09 | 6,057,674 | -0.41(-1.51%) |
Apr 03, 2013 | 28.06 | 28.13 | 27.40 | 27.50 | 7,148,787 | -0.31(-1.13%) |
Apr 02, 2013 | 27.87 | 28.09 | 27.69 | 27.81 | 4,194,133 | -0.02(-0.09%) |
Apr 01, 2013 | 28.02 | 28.09 | 27.66 | 27.84 | 3,201,136 | -0.10(-0.36%) |
Mar 28, 2013 | 28.14 | 28.30 | 27.88 | 27.94 | 5,345,861 | -0.24(-0.85%) |
Mar 27, 2013 | 28.11 | 28.25 | 27.76 | 28.18 | 4,141,417 | -0.05(-0.18%) |
Mar 26, 2013 | 28.14 | 28.36 | 28.07 | 28.23 | 4,343,480 | +0.29(+1.04%) |
Mar 25, 2013 | 28.48 | 28.53 | 27.81 | 27.94 | 6,139,598 | -0.36(-1.29%) |
Mar 22, 2013 | 28.44 | 28.54 | 28.21 | 28.30 | 4,206,463 | +0.01(+0.03%) |
Mar 21, 2013 | 28.53 | 28.72 | 28.30 | 28.30 | 4,642,964 | -0.37(-1.30%) |
Mar 20, 2013 | 28.54 | 28.77 | 28.27 | 28.67 | 6,846,249 | +0.53(+1.88%) |
Mar 19, 2013 | 28.89 | 29.02 | 27.93 | 28.14 | 8,977,010 | -0.85(-2.92%) |
Mar 18, 2013 | 28.68 | 29.22 | 28.58 | 28.98 | 5,395,177 | -0.07(-0.26%) |
Mar 15, 2013 | 28.68 | 29.21 | 28.65 | 29.06 | 6,964,667 | +0.26(+0.89%) |
Mar 14, 2013 | 28.58 | 28.88 | 28.54 | 28.80 | 4,667,685 | +0.32(+1.13%) |
Mar 13, 2013 | 28.22 | 28.52 | 28.16 | 28.48 | 4,522,031 | +0.25(+0.88%) |
Mar 12, 2013 | 27.93 | 28.30 | 27.81 | 28.23 | 4,452,714 | +0.29(+1.04%) |
Mar 11, 2013 | 27.63 | 28.02 | 27.49 | 27.94 | 3,853,721 | +0.17(+0.63%) |
Mar 08, 2013 | 27.85 | 27.97 | 27.68 | 27.76 | 6,113,852 | +0.14(+0.51%) |
Mar 07, 2013 | 27.22 | 27.71 | 27.11 | 27.62 | 6,490,606 | +0.49(+1.80%) |
Mar 06, 2013 | 27.13 | 27.24 | 26.93 | 27.14 | 4,643,560 | +0.17(+0.65%) |
Mar 05, 2013 | 26.89 | 27.14 | 26.59 | 26.96 | 6,059,967 | +0.14(+0.52%) |
Mar 04, 2013 | 27.14 | 27.17 | 26.64 | 26.82 | 6,302,277 | -0.43(-1.58%) |
Mar 01, 2013 | 27.59 | 27.62 | 26.99 | 27.25 | 7,277,825 | -0.51(-1.82%) |
Feb 28, 2013 | 27.82 | 28.10 | 27.75 | 27.76 | 5,334,286 | +0.07(+0.24%) |
Feb 27, 2013 | 27.21 | 27.80 | 27.18 | 27.69 | 5,387,255 | +0.46(+1.70%) |
Feb 26, 2013 | 27.39 | 27.48 | 26.68 | 27.23 | 8,604,058 | -0.07(-0.24%) |
Feb 25, 2013 | 28.95 | 28.97 | 27.29 | 27.29 | 10,539,705 | -1.47(-5.10%) |
Feb 22, 2013 | 28.59 | 28.89 | 28.30 | 28.76 | 6,400,408 | +0.27(+0.96%) |
Feb 21, 2013 | 28.55 | 28.63 | 28.10 | 28.49 | 9,307,893 | -0.16(-0.55%) |
Feb 20, 2013 | 29.55 | 29.60 | 28.62 | 28.64 | 6,921,991 | -0.94(-3.19%) |
Feb 19, 2013 | 28.98 | 29.71 | 28.94 | 29.59 | 9,859,756 | +0.87(+3.03%) |
Feb 15, 2013 | 29.18 | 29.31 | 28.31 | 28.72 | 9,079,463 | -0.42(-1.45%) |
Feb 14, 2013 | 28.74 | 29.21 | 28.68 | 29.14 | 6,186,921 | +0.31(+1.09%) |
Feb 13, 2013 | 28.59 | 28.86 | 28.58 | 28.83 | 6,181,618 | +0.29(+1.01%) |
Feb 12, 2013 | 28.34 | 28.60 | 28.18 | 28.54 | 6,221,202 | +0.25(+0.87%) |
Feb 11, 2013 | 28.51 | 28.64 | 28.18 | 28.29 | 5,651,371 | -0.18(-0.64%) |
Feb 08, 2013 | 28.13 | 28.47 | 28.07 | 28.47 | 6,864,616 | +0.44(+1.56%) |
Feb 07, 2013 | 28.20 | 28.44 | 27.61 | 28.04 | 5,974,993 | -0.33(-1.16%) |
Feb 06, 2013 | 27.94 | 28.41 | 27.83 | 28.37 | 11,439,403 | +0.19(+0.67%) |
Feb 04, 2013 | 28.01 | 28.25 | 27.83 | 28.18 | 5,635,536 | -0.03(-0.12%) |