Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.20 | 28.23 | 27.90 | 28.04 | 5,459,525 | -0.13(-0.47%) |
Apr 29, 2013 | 28.00 | 28.31 | 27.97 | 28.17 | 4,526,798 | +0.47(+1.70%) |
Apr 26, 2013 | 28.41 | 28.39 | 27.64 | 27.70 | 7,602,733 | -0.70(-2.46%) |
Apr 25, 2013 | 28.98 | 29.09 | 28.34 | 28.39 | 6,606,717 | -0.55(-1.90%) |
Apr 24, 2013 | 28.54 | 29.07 | 28.54 | 28.94 | 5,902,506 | +0.48(+1.70%) |
Apr 23, 2013 | 28.25 | 28.49 | 27.83 | 28.46 | 5,497,582 | +0.32(+1.15%) |
Apr 22, 2013 | 27.86 | 28.23 | 27.64 | 28.14 | 10,778,191 | +0.88(+3.24%) |
Apr 19, 2013 | 27.06 | 27.64 | 26.95 | 27.26 | 5,892,477 | +0.43(+1.60%) |
Apr 18, 2013 | 27.58 | 27.61 | 26.69 | 26.83 | 5,575,632 | -0.63(-2.30%) |
Apr 17, 2013 | 27.90 | 27.90 | 27.06 | 27.46 | 6,802,349 | -0.87(-3.08%) |
Apr 16, 2013 | 27.83 | 28.48 | 27.73 | 28.33 | 7,407,237 | +1.27(+4.70%) |
Apr 15, 2013 | 28.51 | 28.53 | 26.95 | 27.06 | 10,564,120 | -1.71(-5.93%) |
Apr 12, 2013 | 28.65 | 29.14 | 28.38 | 28.77 | 5,077,608 | -0.02(-0.06%) |
Apr 11, 2013 | 28.65 | 29.30 | 28.62 | 28.78 | 8,338,190 | +0.30(+1.05%) |
Apr 10, 2013 | 28.26 | 28.56 | 28.22 | 28.48 | 5,437,512 | +0.24(+0.87%) |
Apr 09, 2013 | 28.28 | 28.37 | 28.11 | 28.24 | 4,845,605 | +0.10(+0.36%) |
Apr 08, 2013 | 27.55 | 28.17 | 27.51 | 28.14 | 5,710,666 | +0.60(+2.17%) |
Apr 05, 2013 | 27.30 | 27.61 | 27.09 | 27.54 | 6,297,942 | -0.33(-1.20%) |
Apr 04, 2013 | 27.73 | 28.02 | 27.70 | 27.88 | 5,484,258 | +0.24(+0.89%) |
Apr 03, 2013 | 28.69 | 28.70 | 27.57 | 27.63 | 12,517,675 | -1.05(-3.66%) |
Apr 02, 2013 | 27.85 | 28.99 | 27.78 | 28.68 | 13,728,166 | +1.04(+3.78%) |
Apr 01, 2013 | 27.76 | 27.85 | 27.54 | 27.64 | 5,859,702 | -0.16(-0.58%) |
Mar 28, 2013 | 27.21 | 27.89 | 27.17 | 27.80 | 8,658,532 | +0.60(+2.22%) |
Mar 27, 2013 | 27.05 | 27.26 | 26.89 | 27.20 | 5,952,207 | -0.12(-0.44%) |
Mar 26, 2013 | 27.12 | 27.34 | 26.92 | 27.31 | 7,201,292 | +0.41(+1.51%) |
Mar 25, 2013 | 26.94 | 27.13 | 26.59 | 26.91 | 5,096,947 | -0.01(-0.02%) |
Mar 22, 2013 | 26.86 | 27.14 | 26.85 | 26.91 | 4,675,956 | +0.14(+0.54%) |
Mar 21, 2013 | 27.03 | 27.18 | 26.73 | 26.77 | 4,795,970 | -0.44(-1.60%) |
Mar 20, 2013 | 27.06 | 27.32 | 27.01 | 27.21 | 7,878,468 | +0.38(+1.42%) |
Mar 19, 2013 | 26.94 | 27.20 | 26.71 | 26.83 | 5,586,799 | -0.26(-0.97%) |
Mar 18, 2013 | 26.81 | 27.20 | 26.72 | 27.09 | 5,359,407 | -0.16(-0.59%) |
Mar 15, 2013 | 27.36 | 27.42 | 27.18 | 27.25 | 8,189,997 | -0.14(-0.52%) |
Mar 14, 2013 | 27.32 | 27.48 | 27.26 | 27.39 | 4,796,086 | +0.10(+0.35%) |
Mar 13, 2013 | 27.60 | 27.63 | 27.24 | 27.30 | 7,650,689 | -0.29(-1.06%) |
Mar 12, 2013 | 28.02 | 28.17 | 27.58 | 27.59 | 7,214,248 | -0.46(-1.64%) |
Mar 11, 2013 | 27.80 | 28.20 | 27.66 | 28.05 | 7,454,574 | +0.13(+0.47%) |
Mar 08, 2013 | 27.70 | 27.98 | 27.66 | 27.92 | 5,650,780 | +0.32(+1.17%) |
Mar 07, 2013 | 27.52 | 27.62 | 27.43 | 27.60 | 4,757,263 | +0.11(+0.41%) |
Mar 06, 2013 | 27.20 | 27.54 | 27.18 | 27.48 | 7,500,747 | +0.47(+1.75%) |
Mar 05, 2013 | 26.74 | 27.09 | 26.71 | 27.01 | 7,266,493 | +0.43(+1.62%) |
Mar 04, 2013 | 26.31 | 26.59 | 26.22 | 26.58 | 5,762,514 | +0.16(+0.59%) |
Mar 01, 2013 | 26.10 | 26.71 | 25.97 | 26.43 | 7,124,411 | +0.16(+0.61%) |
Feb 28, 2013 | 26.39 | 26.70 | 26.26 | 26.26 | 7,648,080 | -0.02(-0.09%) |
Feb 27, 2013 | 25.64 | 26.41 | 25.63 | 26.29 | 9,105,483 | +0.78(+3.04%) |
Feb 26, 2013 | 25.15 | 25.60 | 25.05 | 25.51 | 8,383,496 | +0.57(+2.30%) |
Feb 25, 2013 | 25.86 | 25.95 | 24.93 | 24.94 | 11,657,602 | -0.72(-2.81%) |
Feb 22, 2013 | 24.80 | 25.66 | 24.80 | 25.66 | 13,263,352 | +1.01(+4.09%) |
Feb 21, 2013 | 23.79 | 24.92 | 23.56 | 24.65 | 17,044,980 | +0.74(+3.09%) |
Feb 20, 2013 | 24.97 | 25.03 | 23.82 | 23.91 | 10,573,509 | -1.10(-4.39%) |
Feb 19, 2013 | 25.12 | 25.36 | 24.96 | 25.01 | 4,801,745 | -0.16(-0.62%) |
Feb 15, 2013 | 25.02 | 25.41 | 25.01 | 25.17 | 5,041,473 | +0.22(+0.89%) |
Feb 14, 2013 | 24.82 | 25.06 | 24.80 | 24.95 | 5,345,858 | +0.03(+0.12%) |
Feb 13, 2013 | 25.01 | 25.05 | 24.81 | 24.92 | 6,412,518 | +0.01(+0.05%) |
Feb 12, 2013 | 24.97 | 25.11 | 24.89 | 24.90 | 4,139,090 | -0.09(-0.38%) |
Feb 11, 2013 | 25.18 | 25.19 | 24.92 | 25.00 | 4,387,793 | -0.25(-1.01%) |
Feb 08, 2013 | 25.07 | 25.27 | 25.00 | 25.25 | 3,167,750 | +0.27(+1.07%) |
Feb 07, 2013 | 25.27 | 25.28 | 24.68 | 24.99 | 3,687,346 | -0.18(-0.71%) |
Feb 06, 2013 | 25.25 | 25.37 | 25.09 | 25.16 | 4,592,302 | +0.20(+0.78%) |
Feb 04, 2013 | 24.89 | 25.01 | 24.81 | 24.97 | 5,124,695 | -0.14(-0.54%) |