Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.29 | 28.32 | 27.99 | 28.13 | 5,442,143 | -0.13(-0.47%) |
Apr 29, 2013 | 28.08 | 28.40 | 28.05 | 28.26 | 4,512,386 | +0.47(+1.70%) |
Apr 26, 2013 | 28.50 | 28.49 | 27.73 | 27.79 | 7,578,528 | -0.70(-2.46%) |
Apr 25, 2013 | 29.07 | 29.19 | 28.43 | 28.49 | 6,585,683 | -0.55(-1.90%) |
Apr 24, 2013 | 28.64 | 29.16 | 28.64 | 29.04 | 5,883,714 | +0.48(+1.70%) |
Apr 23, 2013 | 28.34 | 28.58 | 27.92 | 28.55 | 5,480,079 | +0.32(+1.14%) |
Apr 22, 2013 | 27.95 | 28.32 | 27.73 | 28.23 | 10,743,875 | +0.89(+3.24%) |
Apr 19, 2013 | 27.15 | 27.73 | 27.04 | 27.34 | 5,873,717 | +0.43(+1.60%) |
Apr 18, 2013 | 27.67 | 27.70 | 26.77 | 26.91 | 5,557,881 | -0.63(-2.30%) |
Apr 17, 2013 | 27.99 | 27.99 | 27.15 | 27.55 | 6,780,692 | -0.87(-3.08%) |
Apr 16, 2013 | 27.92 | 28.58 | 27.82 | 28.42 | 7,383,654 | +1.28(+4.70%) |
Apr 15, 2013 | 28.60 | 28.62 | 27.04 | 27.14 | 10,530,486 | -1.71(-5.93%) |
Apr 12, 2013 | 28.74 | 29.23 | 28.47 | 28.86 | 5,061,442 | -0.02(-0.06%) |
Apr 11, 2013 | 28.74 | 29.40 | 28.71 | 28.87 | 8,311,643 | +0.30(+1.05%) |
Apr 10, 2013 | 28.35 | 28.65 | 28.31 | 28.58 | 5,420,200 | +0.25(+0.87%) |
Apr 09, 2013 | 28.37 | 28.46 | 28.20 | 28.33 | 4,830,177 | +0.10(+0.36%) |
Apr 08, 2013 | 27.64 | 28.26 | 27.60 | 28.23 | 5,692,485 | +0.60(+2.17%) |
Apr 05, 2013 | 27.39 | 27.70 | 27.18 | 27.63 | 6,277,891 | -0.34(-1.20%) |
Apr 04, 2013 | 27.82 | 28.11 | 27.79 | 27.96 | 5,466,797 | +0.25(+0.89%) |
Apr 03, 2013 | 28.78 | 28.79 | 27.66 | 27.72 | 12,477,822 | -1.05(-3.66%) |
Apr 02, 2013 | 27.94 | 29.08 | 27.87 | 28.77 | 13,684,459 | +1.05(+3.78%) |
Apr 01, 2013 | 27.85 | 27.94 | 27.63 | 27.73 | 5,841,046 | -0.16(-0.58%) |
Mar 28, 2013 | 27.30 | 27.98 | 27.25 | 27.89 | 8,630,965 | +0.60(+2.22%) |
Mar 27, 2013 | 27.13 | 27.35 | 26.98 | 27.28 | 5,933,257 | -0.12(-0.44%) |
Mar 26, 2013 | 27.21 | 27.43 | 27.01 | 27.40 | 7,178,365 | +0.41(+1.51%) |
Mar 25, 2013 | 27.03 | 27.22 | 26.68 | 26.99 | 5,080,719 | -0.01(-0.02%) |
Mar 22, 2013 | 26.94 | 27.23 | 26.94 | 27.00 | 4,661,068 | +0.14(+0.53%) |
Mar 21, 2013 | 27.12 | 27.27 | 26.82 | 26.86 | 4,780,701 | -0.44(-1.60%) |
Mar 20, 2013 | 27.15 | 27.41 | 27.10 | 27.29 | 7,853,385 | +0.38(+1.42%) |
Mar 19, 2013 | 27.02 | 27.28 | 26.80 | 26.91 | 5,569,012 | -0.26(-0.97%) |
Mar 18, 2013 | 26.90 | 27.28 | 26.81 | 27.17 | 5,342,344 | -0.16(-0.59%) |
Mar 15, 2013 | 27.44 | 27.51 | 27.27 | 27.34 | 8,163,922 | -0.14(-0.52%) |
Mar 14, 2013 | 27.41 | 27.57 | 27.35 | 27.48 | 4,780,816 | +0.10(+0.35%) |
Mar 13, 2013 | 27.68 | 27.72 | 27.33 | 27.38 | 7,626,331 | -0.29(-1.06%) |
Mar 12, 2013 | 28.11 | 28.26 | 27.67 | 27.68 | 7,191,279 | -0.46(-1.64%) |
Mar 11, 2013 | 27.89 | 28.29 | 27.75 | 28.14 | 7,430,841 | +0.13(+0.47%) |
Mar 08, 2013 | 27.79 | 28.07 | 27.74 | 28.01 | 5,632,789 | +0.32(+1.17%) |
Mar 07, 2013 | 27.61 | 27.71 | 27.52 | 27.68 | 4,742,117 | +0.11(+0.41%) |
Mar 06, 2013 | 27.29 | 27.63 | 27.27 | 27.57 | 7,476,866 | +0.47(+1.75%) |
Mar 05, 2013 | 26.83 | 27.18 | 26.79 | 27.10 | 7,243,358 | +0.43(+1.62%) |
Mar 04, 2013 | 26.39 | 26.67 | 26.31 | 26.67 | 5,744,167 | +0.16(+0.59%) |
Mar 01, 2013 | 26.19 | 26.79 | 26.05 | 26.51 | 7,101,729 | +0.16(+0.61%) |
Feb 28, 2013 | 26.47 | 26.79 | 26.35 | 26.35 | 7,623,730 | -0.02(-0.09%) |
Feb 27, 2013 | 25.72 | 26.49 | 25.71 | 26.37 | 9,076,493 | +0.78(+3.04%) |
Feb 26, 2013 | 25.23 | 25.68 | 25.13 | 25.59 | 8,356,805 | +0.57(+2.30%) |
Feb 25, 2013 | 25.94 | 26.04 | 25.01 | 25.02 | 11,620,487 | -0.72(-2.81%) |
Feb 22, 2013 | 24.88 | 25.74 | 24.88 | 25.74 | 13,221,124 | +1.01(+4.09%) |
Feb 21, 2013 | 23.87 | 25.00 | 23.63 | 24.73 | 16,990,712 | +0.74(+3.09%) |
Feb 20, 2013 | 25.05 | 25.11 | 23.90 | 23.99 | 10,539,845 | -1.10(-4.39%) |
Feb 19, 2013 | 25.20 | 25.44 | 25.04 | 25.09 | 4,786,457 | -0.16(-0.62%) |
Feb 15, 2013 | 25.10 | 25.49 | 25.09 | 25.25 | 5,025,422 | +0.22(+0.89%) |
Feb 14, 2013 | 24.90 | 25.14 | 24.88 | 25.03 | 5,328,838 | +0.03(+0.12%) |
Feb 13, 2013 | 25.09 | 25.13 | 24.89 | 25.00 | 6,392,102 | +0.02(+0.10%) |
Feb 12, 2013 | 25.04 | 25.17 | 24.96 | 24.97 | 4,127,874 | -0.10(-0.38%) |
Feb 11, 2013 | 25.24 | 25.26 | 24.98 | 25.07 | 4,375,902 | -0.26(-1.01%) |
Feb 08, 2013 | 25.14 | 25.34 | 25.07 | 25.32 | 3,159,165 | +0.27(+1.07%) |
Feb 07, 2013 | 25.34 | 25.35 | 24.75 | 25.05 | 3,677,354 | -0.18(-0.71%) |
Feb 06, 2013 | 25.32 | 25.44 | 25.16 | 25.23 | 4,579,857 | +0.20(+0.78%) |
Feb 04, 2013 | 24.96 | 25.08 | 24.88 | 25.04 | 5,110,808 | -0.14(-0.54%) |