Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.09 | 27.27 | 26.87 | 27.18 | 5,756,110 | +0.06(+0.21%) |
Apr 29, 2013 | 26.84 | 27.16 | 26.51 | 27.12 | 5,847,774 | +0.73(+2.77%) |
Apr 26, 2013 | 26.47 | 26.52 | 26.11 | 26.39 | 5,643,573 | -0.12(-0.47%) |
Apr 25, 2013 | 26.22 | 27.02 | 26.08 | 26.52 | 8,186,128 | +0.42(+1.59%) |
Apr 24, 2013 | 25.63 | 26.18 | 25.59 | 26.10 | 6,600,934 | +0.57(+2.22%) |
Apr 23, 2013 | 25.38 | 25.74 | 25.13 | 25.53 | 7,365,480 | +0.24(+0.95%) |
Apr 22, 2013 | 24.85 | 25.41 | 24.52 | 25.29 | 6,147,781 | +0.46(+1.84%) |
Apr 19, 2013 | 25.12 | 25.31 | 24.71 | 24.84 | 6,016,615 | -0.22(-0.86%) |
Apr 18, 2013 | 25.10 | 25.41 | 24.74 | 25.05 | 6,189,811 | +0.10(+0.40%) |
Apr 17, 2013 | 25.55 | 25.59 | 24.71 | 24.95 | 7,531,354 | -0.89(-3.44%) |
Apr 16, 2013 | 25.88 | 26.07 | 25.40 | 25.84 | 6,721,863 | +0.37(+1.44%) |
Apr 15, 2013 | 26.71 | 26.71 | 25.48 | 25.48 | 9,115,431 | -1.60(-5.90%) |
Apr 12, 2013 | 27.87 | 27.93 | 26.83 | 27.07 | 7,336,379 | -1.05(-3.73%) |
Apr 11, 2013 | 28.27 | 28.39 | 28.07 | 28.12 | 4,835,248 | -0.09(-0.32%) |
Apr 10, 2013 | 27.91 | 28.28 | 27.86 | 28.21 | 5,750,971 | +0.37(+1.31%) |
Apr 09, 2013 | 27.43 | 27.96 | 27.30 | 27.85 | 3,822,242 | +0.52(+1.92%) |
Apr 08, 2013 | 27.06 | 27.41 | 26.97 | 27.32 | 3,875,949 | +0.30(+1.11%) |
Apr 05, 2013 | 26.71 | 27.20 | 26.49 | 27.02 | 5,696,894 | -0.17(-0.64%) |
Apr 04, 2013 | 27.55 | 27.58 | 26.97 | 27.20 | 6,032,586 | -0.42(-1.51%) |
Apr 03, 2013 | 28.18 | 28.25 | 27.51 | 27.61 | 7,119,180 | -0.32(-1.13%) |
Apr 02, 2013 | 27.99 | 28.20 | 27.81 | 27.93 | 4,176,763 | -0.03(-0.09%) |
Apr 01, 2013 | 28.14 | 28.20 | 27.77 | 27.96 | 3,187,878 | -0.10(-0.36%) |
Mar 28, 2013 | 28.25 | 28.42 | 27.99 | 28.05 | 5,323,721 | -0.24(-0.85%) |
Mar 27, 2013 | 28.23 | 28.37 | 27.87 | 28.30 | 4,124,265 | -0.05(-0.18%) |
Mar 26, 2013 | 28.25 | 28.48 | 28.19 | 28.35 | 4,325,491 | +0.29(+1.04%) |
Mar 25, 2013 | 28.60 | 28.65 | 27.93 | 28.05 | 6,114,170 | -0.37(-1.29%) |
Mar 22, 2013 | 28.56 | 28.65 | 28.33 | 28.42 | 4,189,042 | +0.01(+0.03%) |
Mar 21, 2013 | 28.65 | 28.84 | 28.41 | 28.41 | 4,623,735 | -0.37(-1.30%) |
Mar 20, 2013 | 28.66 | 28.89 | 28.39 | 28.79 | 6,817,894 | +0.53(+1.88%) |
Mar 19, 2013 | 29.01 | 29.14 | 28.05 | 28.25 | 8,939,831 | -0.85(-2.92%) |
Mar 18, 2013 | 28.80 | 29.34 | 28.70 | 29.10 | 5,372,833 | -0.07(-0.26%) |
Mar 15, 2013 | 28.80 | 29.33 | 28.77 | 29.18 | 6,935,822 | +0.26(+0.89%) |
Mar 14, 2013 | 28.70 | 29.00 | 28.66 | 28.92 | 4,648,354 | +0.32(+1.13%) |
Mar 13, 2013 | 28.34 | 28.64 | 28.28 | 28.60 | 4,503,303 | +0.25(+0.88%) |
Mar 12, 2013 | 28.05 | 28.41 | 27.92 | 28.35 | 4,434,273 | +0.29(+1.04%) |
Mar 11, 2013 | 27.75 | 28.14 | 27.61 | 28.05 | 3,837,760 | +0.17(+0.63%) |
Mar 08, 2013 | 27.96 | 28.09 | 27.80 | 27.88 | 6,088,531 | +0.14(+0.51%) |
Mar 07, 2013 | 27.33 | 27.82 | 27.22 | 27.74 | 6,463,725 | +0.49(+1.80%) |
Mar 06, 2013 | 27.24 | 27.35 | 27.04 | 27.25 | 4,624,328 | +0.17(+0.65%) |
Mar 05, 2013 | 27.01 | 27.26 | 26.70 | 27.07 | 6,034,870 | +0.14(+0.53%) |
Mar 04, 2013 | 27.25 | 27.28 | 26.75 | 26.93 | 6,276,175 | -0.43(-1.58%) |
Mar 01, 2013 | 27.71 | 27.73 | 27.10 | 27.36 | 7,247,683 | -0.51(-1.82%) |
Feb 28, 2013 | 27.94 | 28.22 | 27.86 | 27.87 | 5,312,193 | +0.07(+0.24%) |
Feb 27, 2013 | 27.32 | 27.91 | 27.29 | 27.81 | 5,364,943 | +0.47(+1.70%) |
Feb 26, 2013 | 27.51 | 27.60 | 26.79 | 27.34 | 8,568,423 | -0.07(-0.24%) |
Feb 25, 2013 | 29.07 | 29.09 | 27.41 | 27.41 | 10,496,054 | -1.47(-5.10%) |
Feb 22, 2013 | 28.71 | 29.01 | 28.41 | 28.88 | 6,373,900 | +0.27(+0.96%) |
Feb 21, 2013 | 28.67 | 28.75 | 28.21 | 28.60 | 9,269,343 | -0.16(-0.55%) |
Feb 20, 2013 | 29.68 | 29.72 | 28.74 | 28.76 | 6,893,322 | -0.95(-3.19%) |
Feb 19, 2013 | 29.10 | 29.84 | 29.06 | 29.71 | 9,818,921 | +0.87(+3.03%) |
Feb 15, 2013 | 29.30 | 29.43 | 28.43 | 28.84 | 9,041,860 | -0.42(-1.45%) |
Feb 14, 2013 | 28.86 | 29.33 | 28.80 | 29.26 | 6,161,297 | +0.31(+1.09%) |
Feb 13, 2013 | 28.71 | 28.98 | 28.70 | 28.95 | 6,156,017 | +0.29(+1.01%) |
Feb 12, 2013 | 28.46 | 28.71 | 28.29 | 28.66 | 6,195,436 | +0.25(+0.87%) |
Feb 11, 2013 | 28.62 | 28.76 | 28.29 | 28.41 | 5,627,966 | -0.18(-0.64%) |
Feb 08, 2013 | 28.24 | 28.59 | 28.18 | 28.59 | 6,836,186 | +0.44(+1.56%) |
Feb 07, 2013 | 28.32 | 28.56 | 27.72 | 28.15 | 5,950,247 | -0.33(-1.16%) |
Feb 06, 2013 | 28.05 | 28.52 | 27.94 | 28.48 | 11,392,026 | +0.19(+0.67%) |
Feb 04, 2013 | 28.13 | 28.37 | 27.94 | 28.29 | 5,612,196 | -0.03(-0.12%) |