Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.45 | 27.49 | 27.36 | 27.49 | 7,987,548 | +0.07(+0.26%) |
Apr 29, 2013 | 27.23 | 27.46 | 27.22 | 27.42 | 5,969,299 | +0.32(+1.16%) |
Apr 26, 2013 | 27.04 | 27.13 | 27.06 | 27.10 | 2,506,471 | +0.01(+0.05%) |
Apr 25, 2013 | 27.07 | 27.20 | 27.06 | 27.09 | 4,752,633 | +0.15(+0.56%) |
Apr 24, 2013 | 26.88 | 27.01 | 26.84 | 26.94 | 4,363,156 | +0.23(+0.86%) |
Apr 23, 2013 | 26.56 | 26.74 | 26.54 | 26.71 | 3,588,146 | +0.37(+1.39%) |
Apr 22, 2013 | 26.21 | 26.37 | 26.10 | 26.34 | 2,582,105 | +0.13(+0.49%) |
Apr 19, 2013 | 26.19 | 26.24 | 26.11 | 26.21 | 2,119,172 | +0.18(+0.69%) |
Apr 18, 2013 | 26.16 | 26.16 | 25.92 | 26.04 | 3,228,675 | -0.06(-0.25%) |
Apr 17, 2013 | 26.36 | 26.36 | 25.96 | 26.10 | 3,364,393 | -0.55(-2.05%) |
Apr 16, 2013 | 26.57 | 26.66 | 26.45 | 26.65 | 2,527,815 | +0.38(+1.45%) |
Apr 15, 2013 | 26.57 | 26.57 | 26.26 | 26.26 | 4,626,562 | -0.56(-2.09%) |
Apr 12, 2013 | 26.75 | 26.82 | 26.63 | 26.82 | 3,164,090 | -0.04(-0.13%) |
Apr 11, 2013 | 26.82 | 26.99 | 26.80 | 26.86 | 1,998,142 | +0.21(+0.78%) |
Apr 10, 2013 | 26.50 | 26.72 | 26.50 | 26.65 | 2,393,240 | +0.37(+1.42%) |
Apr 09, 2013 | 26.16 | 26.37 | 26.06 | 26.28 | 5,379,745 | +0.11(+0.41%) |
Apr 08, 2013 | 26.05 | 26.18 | 26.03 | 26.17 | 2,851,059 | +0.09(+0.33%) |
Apr 05, 2013 | 25.85 | 26.09 | 25.81 | 26.09 | 3,180,307 | -0.11(-0.44%) |
Apr 04, 2013 | 26.06 | 26.22 | 26.00 | 26.20 | 3,117,683 | +0.23(+0.88%) |
Apr 03, 2013 | 26.21 | 26.26 | 25.95 | 25.97 | 3,130,550 | -0.12(-0.47%) |
Apr 02, 2013 | 26.08 | 26.21 | 26.05 | 26.09 | 4,170,645 | +0.27(+1.06%) |
Apr 01, 2013 | 26.00 | 26.01 | 25.76 | 25.82 | 7,855,027 | -0.31(-1.18%) |
Mar 28, 2013 | 26.13 | 26.21 | 26.06 | 26.13 | 6,667,346 | +0.09(+0.36%) |
Mar 27, 2013 | 25.88 | 26.06 | 25.83 | 26.04 | 4,128,908 | -0.13(-0.49%) |
Mar 26, 2013 | 26.11 | 26.18 | 26.04 | 26.16 | 3,146,594 | +0.15(+0.58%) |
Mar 25, 2013 | 26.36 | 26.38 | 25.94 | 26.01 | 5,234,352 | -0.34(-1.31%) |
Mar 22, 2013 | 26.26 | 26.38 | 26.22 | 26.36 | 3,360,935 | +0.24(+0.91%) |
Mar 21, 2013 | 26.14 | 26.27 | 26.09 | 26.12 | 3,426,908 | -0.22(-0.84%) |
Mar 20, 2013 | 26.38 | 26.39 | 26.28 | 26.34 | 3,424,292 | +0.18(+0.68%) |
Mar 19, 2013 | 26.34 | 26.36 | 26.00 | 26.16 | 4,576,576 | -0.08(-0.30%) |
Mar 18, 2013 | 26.23 | 26.44 | 26.18 | 26.24 | 3,590,857 | -0.29(-1.10%) |
Mar 15, 2013 | 26.56 | 26.60 | 26.48 | 26.53 | 4,512,530 | +0.02(+0.08%) |
Mar 14, 2013 | 26.36 | 26.53 | 26.34 | 26.51 | 3,889,376 | +0.29(+1.09%) |
Mar 13, 2013 | 26.21 | 26.31 | 26.11 | 26.23 | 3,940,356 | -0.06(-0.22%) |
Mar 12, 2013 | 26.39 | 26.43 | 26.23 | 26.29 | 4,000,074 | -0.11(-0.43%) |
Mar 11, 2013 | 26.31 | 26.41 | 26.26 | 26.40 | 4,489,131 | +0.07(+0.27%) |
Mar 08, 2013 | 26.29 | 26.34 | 26.18 | 26.33 | 13,152,706 | +0.06(+0.22%) |
Mar 07, 2013 | 26.26 | 26.32 | 26.24 | 26.27 | 4,372,304 | +0.08(+0.30%) |
Mar 06, 2013 | 26.26 | 26.26 | 26.09 | 26.19 | 3,349,033 | +0.06(+0.25%) |
Mar 05, 2013 | 26.11 | 26.18 | 26.08 | 26.13 | 3,831,267 | +0.25(+0.97%) |
Mar 04, 2013 | 25.71 | 25.88 | 25.66 | 25.88 | 3,550,514 | +0.11(+0.44%) |
Mar 01, 2013 | 25.66 | 25.81 | 25.56 | 25.76 | 8,070,706 | -0.06(-0.22%) |
Feb 28, 2013 | 25.85 | 25.99 | 25.79 | 25.82 | 6,773,887 | -0.01(-0.05%) |
Feb 27, 2013 | 25.51 | 25.89 | 25.47 | 25.84 | 2,905,075 | +0.32(+1.26%) |
Feb 26, 2013 | 25.60 | 25.66 | 25.38 | 25.51 | 6,737,652 | -0.42(-1.62%) |
Feb 22, 2013 | 25.80 | 25.94 | 25.70 | 25.94 | 2,918,832 | +0.38(+1.48%) |
Feb 21, 2013 | 25.65 | 25.66 | 25.46 | 25.56 | 4,893,192 | -0.40(-1.54%) |
Feb 20, 2013 | 26.26 | 26.28 | 25.95 | 25.96 | 3,949,738 | -0.24(-0.93%) |
Feb 19, 2013 | 26.13 | 26.23 | 26.10 | 26.20 | 4,380,220 | +0.32(+1.24%) |
Feb 15, 2013 | 26.01 | 26.01 | 25.81 | 25.88 | 4,026,589 | -0.09(-0.36%) |
Feb 14, 2013 | 25.89 | 25.99 | 25.86 | 25.97 | 3,622,045 | -0.15(-0.57%) |
Feb 13, 2013 | 26.18 | 26.22 | 26.07 | 26.12 | 6,833,033 | +0.09(+0.36%) |
Feb 12, 2013 | 25.90 | 26.10 | 25.90 | 26.03 | 4,275,970 | +0.11(+0.41%) |
Feb 11, 2013 | 25.91 | 25.94 | 25.82 | 25.92 | 5,065,452 | -0.02(-0.08%) |
Feb 08, 2013 | 25.86 | 25.96 | 25.86 | 25.94 | 19,822,690 | +0.18(+0.69%) |
Feb 07, 2013 | 25.91 | 25.96 | 25.62 | 25.76 | 7,996,353 | -0.20(-0.77%) |
Feb 06, 2013 | 25.81 | 25.98 | 25.79 | 25.96 | 4,607,766 | +0.11(+0.44%) |
Feb 04, 2013 | 26.04 | 26.08 | 25.81 | 25.85 | 5,873,416 | -0.48(-1.82%) |