Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.63 | 27.69 | 27.33 | 27.65 | 28,282,998 | +0.07(+0.26%) |
Apr 29, 2013 | 27.62 | 27.65 | 27.49 | 27.57 | 22,003,958 | +0.00(+0.00%) |
Apr 26, 2013 | 27.34 | 27.57 | 27.40 | 27.57 | 24,474,252 | +0.17(+0.64%) |
Apr 25, 2013 | 27.27 | 27.51 | 27.17 | 27.40 | 20,416,492 | +0.22(+0.80%) |
Apr 24, 2013 | 27.08 | 27.26 | 27.03 | 27.18 | 22,998,602 | +0.15(+0.57%) |
Apr 23, 2013 | 26.82 | 27.03 | 26.72 | 27.03 | 27,260,426 | +0.29(+1.09%) |
Apr 22, 2013 | 26.79 | 26.83 | 26.50 | 26.74 | 19,827,596 | +0.03(+0.11%) |
Apr 19, 2013 | 26.50 | 26.74 | 26.42 | 26.71 | 24,878,420 | +0.31(+1.16%) |
Apr 18, 2013 | 26.63 | 26.67 | 26.34 | 26.40 | 26,499,972 | -0.21(-0.79%) |
Apr 17, 2013 | 26.79 | 26.84 | 26.39 | 26.61 | 43,674,116 | -0.36(-1.35%) |
Apr 16, 2013 | 26.82 | 27.10 | 26.75 | 26.98 | 27,961,678 | +0.36(+1.34%) |
Apr 15, 2013 | 26.95 | 27.24 | 26.60 | 26.62 | 31,723,326 | -0.47(-1.72%) |
Apr 12, 2013 | 26.88 | 27.24 | 26.64 | 27.09 | 50,383,252 | -0.22(-0.80%) |
Apr 11, 2013 | 27.36 | 27.59 | 27.04 | 27.30 | 41,950,460 | -0.04(-0.16%) |
Apr 10, 2013 | 27.33 | 27.55 | 27.08 | 27.35 | 32,368,320 | +0.09(+0.32%) |
Apr 09, 2013 | 27.04 | 27.41 | 26.92 | 27.26 | 29,193,978 | +0.31(+1.16%) |
Apr 08, 2013 | 27.00 | 27.01 | 26.66 | 26.95 | 27,595,874 | -0.09(-0.35%) |
Apr 05, 2013 | 26.79 | 27.08 | 26.66 | 27.04 | 33,691,640 | -0.20(-0.72%) |
Apr 04, 2013 | 26.76 | 27.28 | 26.75 | 27.24 | 33,111,248 | +0.55(+2.05%) |
Apr 03, 2013 | 26.84 | 26.90 | 26.60 | 26.69 | 36,100,928 | -0.15(-0.57%) |
Apr 02, 2013 | 26.95 | 27.00 | 26.76 | 26.84 | 23,485,130 | -0.04(-0.14%) |
Apr 01, 2013 | 26.95 | 27.00 | 26.75 | 26.88 | 14,986,148 | -0.04(-0.16%) |
Mar 28, 2013 | 26.95 | 26.96 | 26.81 | 26.92 | 23,323,186 | +0.01(+0.03%) |
Mar 27, 2013 | 27.00 | 27.05 | 26.79 | 26.92 | 20,387,964 | -0.23(-0.86%) |
Mar 26, 2013 | 27.25 | 27.26 | 26.98 | 27.15 | 25,601,698 | +0.07(+0.24%) |
Mar 25, 2013 | 27.19 | 27.22 | 26.89 | 27.09 | 27,894,680 | +0.01(+0.03%) |
Mar 22, 2013 | 27.13 | 27.21 | 27.00 | 27.08 | 21,495,668 | +0.04(+0.16%) |
Mar 21, 2013 | 27.05 | 27.21 | 27.00 | 27.03 | 32,984,786 | -0.22(-0.80%) |
Mar 20, 2013 | 27.41 | 27.54 | 27.19 | 27.25 | 26,171,794 | -0.04(-0.13%) |
Mar 19, 2013 | 27.60 | 27.61 | 27.17 | 27.29 | 32,593,560 | -0.20(-0.71%) |
Mar 18, 2013 | 27.44 | 27.59 | 27.38 | 27.49 | 40,877,324 | -0.32(-1.15%) |
Mar 15, 2013 | 27.19 | 27.81 | 27.15 | 27.81 | 77,019,952 | +0.90(+3.33%) |
Mar 14, 2013 | 26.90 | 26.95 | 26.79 | 26.91 | 30,035,646 | +0.15(+0.54%) |
Mar 13, 2013 | 26.74 | 26.83 | 26.59 | 26.76 | 21,722,740 | +0.08(+0.30%) |
Mar 12, 2013 | 27.00 | 27.06 | 26.66 | 26.68 | 31,170,016 | -0.34(-1.27%) |
Mar 11, 2013 | 26.63 | 27.03 | 26.59 | 27.03 | 26,088,426 | +0.46(+1.73%) |
Mar 08, 2013 | 26.53 | 26.66 | 26.37 | 26.57 | 33,032,546 | +0.06(+0.22%) |
Mar 07, 2013 | 26.30 | 26.55 | 26.26 | 26.51 | 29,534,124 | +0.27(+1.03%) |
Mar 06, 2013 | 26.27 | 26.31 | 26.07 | 26.24 | 25,404,236 | +0.12(+0.47%) |
Mar 05, 2013 | 26.20 | 26.42 | 26.07 | 26.12 | 32,026,002 | +0.02(+0.08%) |
Mar 04, 2013 | 25.75 | 26.12 | 25.72 | 26.10 | 23,191,314 | +0.33(+1.30%) |
Mar 01, 2013 | 25.43 | 25.89 | 25.37 | 25.76 | 28,338,112 | +0.23(+0.88%) |
Feb 28, 2013 | 25.55 | 25.75 | 25.49 | 25.53 | 30,366,230 | -0.04(-0.14%) |
Feb 27, 2013 | 25.35 | 25.64 | 25.19 | 25.57 | 44,203,944 | +0.28(+1.09%) |
Feb 26, 2013 | 25.53 | 25.55 | 25.13 | 25.29 | 40,673,532 | -0.03(-0.12%) |
Feb 25, 2013 | 26.09 | 26.17 | 25.31 | 25.32 | 37,137,060 | -0.75(-2.88%) |
Feb 22, 2013 | 25.89 | 26.08 | 25.76 | 26.07 | 28,192,958 | +0.26(+1.02%) |
Feb 21, 2013 | 25.51 | 25.97 | 25.49 | 25.81 | 52,247,960 | +0.26(+1.03%) |
Feb 20, 2013 | 25.54 | 25.71 | 25.52 | 25.55 | 37,834,904 | -0.03(-0.11%) |
Feb 19, 2013 | 25.60 | 25.67 | 25.53 | 25.58 | 34,915,064 | -0.01(-0.06%) |
Feb 15, 2013 | 25.65 | 25.74 | 25.49 | 25.59 | 28,998,178 | -0.04(-0.14%) |
Feb 14, 2013 | 25.49 | 25.67 | 25.41 | 25.63 | 30,630,828 | +0.06(+0.23%) |
Feb 13, 2013 | 25.80 | 25.85 | 25.44 | 25.57 | 29,324,166 | -0.28(-1.07%) |
Feb 12, 2013 | 25.72 | 25.88 | 25.64 | 25.85 | 26,870,008 | +0.18(+0.71%) |
Feb 11, 2013 | 25.44 | 25.76 | 25.42 | 25.67 | 33,244,790 | +0.28(+1.09%) |
Feb 08, 2013 | 25.25 | 25.41 | 25.24 | 25.39 | 25,315,498 | +0.16(+0.63%) |
Feb 07, 2013 | 25.43 | 25.44 | 25.15 | 25.23 | 37,223,760 | -0.23(-0.89%) |
Feb 06, 2013 | 25.35 | 25.46 | 25.27 | 25.45 | 33,091,196 | +0.15(+0.60%) |
Feb 04, 2013 | 25.43 | 25.48 | 25.20 | 25.30 | 30,555,828 | -0.27(-1.05%) |