Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.42 | 29.85 | 29.37 | 29.85 | 2,582,933 | +0.36(+1.23%) |
Apr 29, 2013 | 29.16 | 29.51 | 29.08 | 29.49 | 2,386,641 | +0.50(+1.74%) |
Apr 26, 2013 | 28.73 | 29.18 | 28.89 | 28.98 | 2,002,988 | +0.09(+0.32%) |
Apr 25, 2013 | 28.84 | 29.15 | 28.48 | 28.89 | 2,410,498 | +0.13(+0.47%) |
Apr 24, 2013 | 28.72 | 28.80 | 28.63 | 28.76 | 2,110,028 | -0.09(-0.32%) |
Apr 23, 2013 | 28.72 | 28.93 | 28.67 | 28.85 | 1,673,223 | +0.18(+0.63%) |
Apr 22, 2013 | 28.59 | 28.68 | 28.34 | 28.67 | 2,217,356 | +0.08(+0.27%) |
Apr 19, 2013 | 28.10 | 28.59 | 28.03 | 28.59 | 2,114,644 | +0.53(+1.87%) |
Apr 18, 2013 | 27.84 | 28.08 | 27.70 | 28.07 | 1,992,504 | +0.27(+0.99%) |
Apr 17, 2013 | 27.82 | 27.84 | 27.61 | 27.79 | 1,847,287 | -0.15(-0.54%) |
Apr 16, 2013 | 27.47 | 27.96 | 27.33 | 27.95 | 2,536,787 | +0.60(+2.18%) |
Apr 15, 2013 | 27.81 | 28.00 | 27.35 | 27.35 | 2,752,077 | -0.50(-1.80%) |
Apr 12, 2013 | 27.76 | 27.85 | 27.65 | 27.85 | 2,518,163 | +0.02(+0.06%) |
Apr 11, 2013 | 27.33 | 27.84 | 27.31 | 27.84 | 5,338,027 | +0.53(+1.92%) |
Apr 10, 2013 | 27.22 | 27.37 | 27.16 | 27.31 | 2,663,320 | +0.20(+0.73%) |
Apr 09, 2013 | 27.08 | 27.21 | 26.91 | 27.11 | 2,716,266 | +0.04(+0.13%) |
Apr 08, 2013 | 26.84 | 27.08 | 26.82 | 27.08 | 2,948,523 | +0.22(+0.80%) |
Apr 05, 2013 | 26.56 | 26.87 | 26.49 | 26.86 | 2,463,806 | +0.09(+0.33%) |
Apr 04, 2013 | 26.68 | 26.79 | 26.58 | 26.77 | 1,931,679 | +0.16(+0.61%) |
Apr 03, 2013 | 26.70 | 26.73 | 26.46 | 26.61 | 3,022,868 | -0.09(-0.33%) |
Apr 02, 2013 | 26.66 | 26.70 | 26.54 | 26.70 | 3,005,276 | +0.11(+0.40%) |
Apr 01, 2013 | 26.43 | 26.59 | 26.20 | 26.59 | 2,145,685 | +0.13(+0.49%) |
Mar 28, 2013 | 26.15 | 26.48 | 26.11 | 26.46 | 4,168,485 | +0.20(+0.78%) |
Mar 27, 2013 | 26.14 | 26.28 | 26.05 | 26.26 | 2,523,145 | +0.14(+0.54%) |
Mar 26, 2013 | 25.86 | 26.12 | 25.75 | 26.12 | 3,819,309 | +0.42(+1.65%) |
Mar 25, 2013 | 25.82 | 25.97 | 25.58 | 25.69 | 2,408,646 | -0.15(-0.56%) |
Mar 22, 2013 | 25.73 | 25.86 | 25.71 | 25.84 | 1,841,591 | +0.19(+0.75%) |
Mar 21, 2013 | 25.58 | 25.80 | 25.57 | 25.65 | 2,004,440 | +0.03(+0.11%) |
Mar 20, 2013 | 25.61 | 25.72 | 25.41 | 25.62 | 2,512,835 | +0.02(+0.07%) |
Mar 19, 2013 | 25.78 | 25.87 | 25.38 | 25.60 | 3,185,135 | -0.23(-0.88%) |
Mar 18, 2013 | 25.85 | 25.93 | 25.73 | 25.83 | 2,861,017 | -0.17(-0.67%) |
Mar 15, 2013 | 26.02 | 26.05 | 25.82 | 26.00 | 4,007,192 | -0.01(-0.04%) |
Mar 14, 2013 | 25.92 | 26.07 | 25.87 | 26.01 | 2,441,186 | +0.19(+0.72%) |
Mar 13, 2013 | 26.01 | 26.08 | 25.72 | 25.83 | 3,692,862 | -0.13(-0.51%) |
Mar 12, 2013 | 26.20 | 26.23 | 25.89 | 25.96 | 3,055,168 | -0.23(-0.87%) |
Mar 11, 2013 | 26.60 | 26.60 | 25.99 | 26.19 | 3,816,452 | -0.49(-1.83%) |
Mar 08, 2013 | 26.76 | 26.76 | 26.38 | 26.68 | 4,283,445 | -0.06(-0.24%) |
Mar 07, 2013 | 26.68 | 26.76 | 26.61 | 26.74 | 6,270,548 | -0.02(-0.09%) |
Mar 06, 2013 | 26.36 | 26.78 | 26.36 | 26.76 | 30,307,932 | -0.33(-1.22%) |
Mar 05, 2013 | 26.95 | 27.11 | 26.85 | 27.10 | 3,028,339 | +0.30(+1.13%) |
Mar 04, 2013 | 26.55 | 26.81 | 26.46 | 26.79 | 1,879,814 | +0.19(+0.70%) |
Mar 01, 2013 | 26.44 | 26.67 | 26.27 | 26.61 | 2,362,839 | +0.08(+0.28%) |
Feb 28, 2013 | 26.53 | 26.65 | 26.44 | 26.53 | 3,745,294 | +0.16(+0.59%) |
Feb 27, 2013 | 25.86 | 26.43 | 25.80 | 26.37 | 2,318,258 | +0.38(+1.48%) |
Feb 26, 2013 | 25.78 | 26.00 | 25.61 | 25.99 | 2,358,918 | +0.31(+1.22%) |
Feb 25, 2013 | 25.76 | 25.85 | 25.63 | 25.68 | 2,553,372 | -0.06(-0.25%) |
Feb 22, 2013 | 25.63 | 25.78 | 25.59 | 25.74 | 1,421,151 | +0.10(+0.38%) |
Feb 21, 2013 | 25.87 | 25.95 | 25.52 | 25.64 | 2,194,581 | -0.18(-0.70%) |
Feb 20, 2013 | 25.92 | 25.98 | 25.73 | 25.82 | 2,180,346 | -0.05(-0.20%) |
Feb 19, 2013 | 25.92 | 26.05 | 25.78 | 25.87 | 2,984,093 | +0.14(+0.54%) |
Feb 15, 2013 | 25.69 | 25.76 | 25.61 | 25.74 | 1,631,404 | +0.10(+0.38%) |
Feb 14, 2013 | 25.65 | 25.71 | 25.48 | 25.64 | 1,524,906 | -0.15(-0.58%) |
Feb 13, 2013 | 25.74 | 25.79 | 25.59 | 25.79 | 2,262,610 | +0.03(+0.11%) |
Feb 12, 2013 | 25.30 | 25.76 | 25.23 | 25.76 | 3,298,624 | +0.50(+1.99%) |
Feb 11, 2013 | 25.10 | 25.28 | 25.02 | 25.26 | 2,212,248 | +0.25(+1.00%) |
Feb 08, 2013 | 25.19 | 25.21 | 24.99 | 25.01 | 2,388,248 | -0.17(-0.67%) |
Feb 07, 2013 | 25.23 | 25.23 | 25.04 | 25.17 | 1,648,272 | +0.02(+0.07%) |
Feb 06, 2013 | 25.15 | 25.32 | 25.13 | 25.16 | 1,878,422 | +0.02(+0.09%) |
Feb 04, 2013 | 25.09 | 25.26 | 25.07 | 25.13 | 1,933,593 | +0.01(+0.05%) |