Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.83 | 27.13 | 26.67 | 26.98 | 5,300,396 | -0.01(-0.05%) |
Apr 29, 2013 | 27.11 | 27.14 | 26.73 | 27.00 | 3,903,694 | +0.10(+0.39%) |
Apr 26, 2013 | 27.64 | 27.82 | 26.50 | 26.89 | 8,114,338 | -0.93(-3.35%) |
Apr 25, 2013 | 28.03 | 28.16 | 27.78 | 27.82 | 3,255,439 | -0.08(-0.28%) |
Apr 24, 2013 | 27.82 | 28.02 | 27.59 | 27.90 | 4,638,882 | +0.16(+0.56%) |
Apr 23, 2013 | 27.49 | 27.90 | 27.43 | 27.75 | 5,409,385 | +0.49(+1.82%) |
Apr 22, 2013 | 27.37 | 27.51 | 26.92 | 27.25 | 3,594,244 | -0.10(-0.36%) |
Apr 19, 2013 | 27.28 | 27.49 | 27.12 | 27.35 | 4,723,516 | +0.11(+0.41%) |
Apr 18, 2013 | 27.20 | 27.51 | 27.01 | 27.24 | 6,107,185 | -0.23(-0.85%) |
Apr 17, 2013 | 28.05 | 28.07 | 27.30 | 27.47 | 6,899,811 | -0.78(-2.77%) |
Apr 16, 2013 | 28.30 | 28.49 | 27.90 | 28.25 | 6,918,843 | +0.23(+0.81%) |
Apr 15, 2013 | 28.98 | 29.00 | 27.96 | 28.03 | 11,902,800 | -1.11(-3.82%) |
Apr 12, 2013 | 28.35 | 29.16 | 28.28 | 29.14 | 9,342,540 | +0.58(+2.03%) |
Apr 11, 2013 | 27.58 | 28.61 | 27.56 | 28.56 | 8,640,614 | +1.04(+3.79%) |
Apr 10, 2013 | 27.17 | 27.59 | 27.13 | 27.52 | 3,331,338 | +0.40(+1.46%) |
Apr 09, 2013 | 27.17 | 27.43 | 27.04 | 27.12 | 2,548,374 | -0.01(-0.02%) |
Apr 08, 2013 | 27.02 | 27.18 | 26.81 | 27.13 | 3,678,620 | +0.08(+0.29%) |
Apr 05, 2013 | 26.52 | 27.25 | 26.48 | 27.05 | 7,615,750 | +0.08(+0.31%) |
Apr 04, 2013 | 26.40 | 27.00 | 26.40 | 26.96 | 6,018,171 | +0.58(+2.20%) |
Apr 03, 2013 | 26.46 | 26.69 | 26.26 | 26.39 | 8,106,892 | -0.09(-0.34%) |
Apr 02, 2013 | 26.78 | 26.93 | 26.43 | 26.48 | 3,615,640 | -0.18(-0.66%) |
Apr 01, 2013 | 27.24 | 27.33 | 26.56 | 26.65 | 3,902,726 | -0.68(-2.48%) |
Mar 28, 2013 | 27.40 | 27.40 | 27.02 | 27.33 | 3,298,533 | +0.00(+0.00%) |
Mar 27, 2013 | 26.88 | 27.39 | 26.76 | 27.33 | 5,190,063 | +0.18(+0.65%) |
Mar 26, 2013 | 26.88 | 27.15 | 26.83 | 27.15 | 3,871,106 | +0.45(+1.68%) |
Mar 25, 2013 | 26.94 | 27.05 | 26.49 | 26.71 | 4,308,424 | -0.08(-0.29%) |
Mar 22, 2013 | 27.13 | 27.13 | 26.56 | 26.78 | 8,389,542 | -0.26(-0.96%) |
Mar 21, 2013 | 27.56 | 27.76 | 27.03 | 27.04 | 6,790,397 | -0.68(-2.46%) |
Mar 20, 2013 | 27.43 | 27.78 | 27.41 | 27.73 | 4,990,383 | +0.45(+1.67%) |
Mar 19, 2013 | 27.71 | 27.80 | 27.00 | 27.27 | 9,620,101 | -0.36(-1.29%) |
Mar 18, 2013 | 27.57 | 27.73 | 27.39 | 27.63 | 2,845,730 | -0.30(-1.07%) |
Mar 15, 2013 | 27.99 | 28.06 | 27.84 | 27.93 | 3,972,961 | -0.20(-0.72%) |
Mar 14, 2013 | 27.94 | 28.17 | 27.92 | 28.13 | 4,374,791 | +0.21(+0.74%) |
Mar 13, 2013 | 27.63 | 27.95 | 27.53 | 27.92 | 3,451,480 | +0.25(+0.89%) |
Mar 12, 2013 | 27.79 | 27.92 | 27.65 | 27.67 | 5,802,473 | -0.12(-0.44%) |
Mar 11, 2013 | 27.91 | 27.93 | 27.10 | 27.80 | 8,428,676 | -0.14(-0.51%) |
Mar 08, 2013 | 28.25 | 28.26 | 27.93 | 27.94 | 5,015,005 | -0.14(-0.51%) |
Mar 07, 2013 | 28.12 | 28.23 | 27.80 | 28.08 | 3,718,070 | +0.01(+0.02%) |
Mar 06, 2013 | 27.92 | 28.26 | 27.86 | 28.08 | 4,615,516 | +0.38(+1.36%) |
Mar 05, 2013 | 27.50 | 28.04 | 27.49 | 27.70 | 5,065,654 | +0.41(+1.50%) |
Mar 04, 2013 | 27.11 | 27.39 | 26.96 | 27.29 | 3,750,596 | +0.07(+0.24%) |
Mar 01, 2013 | 26.74 | 27.26 | 26.45 | 27.23 | 4,757,843 | +0.29(+1.08%) |
Feb 28, 2013 | 27.13 | 27.21 | 26.91 | 26.93 | 5,335,654 | -0.16(-0.60%) |
Feb 27, 2013 | 26.62 | 27.21 | 26.51 | 27.10 | 5,489,483 | +0.49(+1.86%) |
Feb 26, 2013 | 26.38 | 26.81 | 26.10 | 26.60 | 9,526,722 | -0.21(-0.78%) |
Feb 25, 2013 | 27.33 | 27.41 | 26.81 | 26.81 | 5,578,924 | -0.33(-1.22%) |
Feb 22, 2013 | 27.16 | 27.32 | 27.00 | 27.14 | 5,166,798 | +0.11(+0.41%) |
Feb 21, 2013 | 27.36 | 27.36 | 26.93 | 27.03 | 5,259,645 | -0.40(-1.44%) |
Feb 20, 2013 | 27.82 | 27.82 | 27.42 | 27.43 | 5,965,060 | -0.50(-1.79%) |
Feb 19, 2013 | 27.41 | 28.00 | 27.41 | 27.93 | 6,339,238 | +0.49(+1.80%) |
Feb 15, 2013 | 28.23 | 28.73 | 27.41 | 27.43 | 22,573,776 | -1.51(-5.23%) |
Feb 14, 2013 | 29.04 | 29.08 | 28.80 | 28.95 | 5,895,274 | -0.11(-0.38%) |
Feb 13, 2013 | 29.10 | 29.37 | 29.01 | 29.06 | 3,160,790 | +0.08(+0.29%) |
Feb 12, 2013 | 29.10 | 29.19 | 28.89 | 28.97 | 3,655,765 | +0.01(+0.04%) |
Feb 11, 2013 | 29.33 | 29.34 | 28.86 | 28.96 | 4,489,993 | -0.31(-1.06%) |
Feb 08, 2013 | 29.26 | 29.45 | 29.22 | 29.27 | 2,810,291 | +0.05(+0.16%) |
Feb 07, 2013 | 29.15 | 29.26 | 28.85 | 29.23 | 4,839,887 | -0.05(-0.18%) |
Feb 06, 2013 | 29.04 | 29.30 | 28.90 | 29.28 | 4,245,071 | +0.54(+1.88%) |
Feb 04, 2013 | 29.09 | 29.20 | 28.49 | 28.74 | 5,345,583 | -0.67(-2.27%) |