Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.40 | 25.56 | 25.08 | 25.19 | 2,074,452 | -0.38(-1.49%) |
Apr 29, 2013 | 25.58 | 25.76 | 25.39 | 25.58 | 1,855,244 | +0.08(+0.31%) |
Apr 26, 2013 | 25.46 | 25.62 | 25.09 | 25.50 | 5,921,667 | -0.12(-0.46%) |
Apr 25, 2013 | 25.37 | 25.87 | 25.35 | 25.62 | 3,995,287 | +0.41(+1.63%) |
Apr 24, 2013 | 25.23 | 25.49 | 24.98 | 25.20 | 4,108,441 | +0.04(+0.16%) |
Apr 23, 2013 | 25.35 | 25.64 | 25.07 | 25.17 | 4,021,460 | -0.06(-0.23%) |
Apr 22, 2013 | 25.84 | 25.84 | 24.95 | 25.22 | 3,240,364 | -0.56(-2.16%) |
Apr 19, 2013 | 25.30 | 25.93 | 24.97 | 25.78 | 3,818,213 | +0.58(+2.29%) |
Apr 18, 2013 | 25.51 | 25.73 | 25.05 | 25.20 | 6,258,054 | +0.34(+1.38%) |
Apr 17, 2013 | 26.07 | 26.14 | 24.68 | 24.86 | 16,993,746 | -3.86(-13.42%) |
Apr 16, 2013 | 28.17 | 28.82 | 28.15 | 28.72 | 4,513,473 | +0.85(+3.05%) |
Apr 15, 2013 | 28.92 | 29.01 | 27.82 | 27.87 | 1,843,246 | -1.30(-4.46%) |
Apr 12, 2013 | 29.14 | 29.22 | 28.90 | 29.17 | 2,182,097 | -0.13(-0.43%) |
Apr 11, 2013 | 28.53 | 29.57 | 28.53 | 29.29 | 3,898,756 | +0.78(+2.75%) |
Apr 10, 2013 | 28.12 | 28.66 | 28.12 | 28.51 | 2,380,651 | +0.45(+1.60%) |
Apr 09, 2013 | 28.45 | 28.45 | 27.97 | 28.06 | 2,252,218 | -0.28(-1.00%) |
Apr 08, 2013 | 27.95 | 28.35 | 27.82 | 28.35 | 1,943,958 | +0.40(+1.44%) |
Apr 05, 2013 | 27.69 | 28.10 | 27.55 | 27.94 | 2,995,182 | -0.23(-0.80%) |
Apr 04, 2013 | 27.96 | 28.19 | 27.85 | 28.17 | 1,997,752 | +0.26(+0.95%) |
Apr 03, 2013 | 28.15 | 28.36 | 27.90 | 27.90 | 2,402,085 | -0.24(-0.87%) |
Apr 02, 2013 | 28.71 | 28.88 | 27.95 | 28.15 | 2,121,617 | -0.41(-1.44%) |
Apr 01, 2013 | 29.18 | 29.22 | 28.42 | 28.56 | 2,407,756 | -0.61(-2.08%) |
Mar 28, 2013 | 28.95 | 29.22 | 28.74 | 29.17 | 1,862,343 | +0.30(+1.05%) |
Mar 27, 2013 | 29.01 | 29.01 | 28.59 | 28.86 | 2,081,174 | -0.35(-1.21%) |
Mar 26, 2013 | 29.33 | 29.43 | 29.05 | 29.22 | 1,788,034 | +0.17(+0.57%) |
Mar 25, 2013 | 29.93 | 30.17 | 29.00 | 29.05 | 3,287,691 | -1.04(-3.45%) |
Mar 22, 2013 | 30.24 | 30.44 | 29.99 | 30.09 | 2,118,748 | +0.04(+0.13%) |
Mar 21, 2013 | 30.33 | 30.54 | 30.05 | 30.05 | 1,427,546 | -0.49(-1.60%) |
Mar 20, 2013 | 30.27 | 30.62 | 30.12 | 30.54 | 1,941,939 | +0.50(+1.66%) |
Mar 19, 2013 | 30.40 | 30.48 | 29.80 | 30.04 | 1,635,886 | -0.22(-0.71%) |
Mar 18, 2013 | 30.03 | 30.43 | 29.59 | 30.25 | 1,756,724 | -0.13(-0.42%) |
Mar 15, 2013 | 30.34 | 30.58 | 30.23 | 30.38 | 4,038,086 | -0.10(-0.32%) |
Mar 14, 2013 | 30.17 | 30.51 | 30.15 | 30.48 | 3,861,538 | +0.38(+1.27%) |
Mar 13, 2013 | 29.99 | 30.19 | 29.83 | 30.10 | 1,702,363 | +0.12(+0.39%) |
Mar 12, 2013 | 29.91 | 30.24 | 29.77 | 29.98 | 2,155,724 | -0.04(-0.13%) |
Mar 11, 2013 | 29.50 | 30.09 | 29.15 | 30.02 | 2,240,039 | +0.29(+0.99%) |
Mar 08, 2013 | 29.23 | 29.78 | 29.16 | 29.73 | 2,234,609 | +0.72(+2.50%) |
Mar 07, 2013 | 29.11 | 29.29 | 28.96 | 29.00 | 2,028,436 | -0.16(-0.54%) |
Mar 06, 2013 | 28.86 | 29.32 | 28.86 | 29.16 | 2,809,944 | +0.38(+1.33%) |
Mar 05, 2013 | 28.23 | 28.98 | 28.23 | 28.78 | 2,481,498 | +0.77(+2.76%) |
Mar 04, 2013 | 27.70 | 28.07 | 27.54 | 28.00 | 2,643,597 | +0.17(+0.60%) |
Mar 01, 2013 | 27.96 | 28.16 | 27.60 | 27.84 | 2,587,155 | -0.37(-1.32%) |
Feb 28, 2013 | 28.45 | 28.59 | 28.19 | 28.21 | 2,120,636 | +0.05(+0.17%) |
Feb 27, 2013 | 27.44 | 28.37 | 27.39 | 28.16 | 2,197,236 | +0.72(+2.64%) |
Feb 26, 2013 | 27.49 | 27.62 | 27.09 | 27.44 | 2,693,408 | +0.09(+0.32%) |
Feb 25, 2013 | 28.64 | 28.74 | 27.35 | 27.35 | 3,627,044 | -1.14(-4.02%) |
Feb 22, 2013 | 28.05 | 28.50 | 28.05 | 28.49 | 2,082,596 | +0.55(+1.96%) |
Feb 21, 2013 | 28.47 | 28.47 | 27.66 | 27.95 | 3,462,711 | -0.63(-2.19%) |
Feb 20, 2013 | 28.86 | 29.04 | 28.49 | 28.57 | 2,540,052 | -0.35(-1.22%) |
Feb 19, 2013 | 28.81 | 29.07 | 28.67 | 28.92 | 5,360,413 | +0.19(+0.65%) |
Feb 15, 2013 | 28.80 | 29.09 | 28.63 | 28.74 | 2,802,590 | -0.09(-0.31%) |
Feb 14, 2013 | 28.59 | 28.85 | 28.44 | 28.83 | 1,898,726 | +0.08(+0.27%) |
Feb 13, 2013 | 28.56 | 29.09 | 28.56 | 28.75 | 1,683,021 | +0.25(+0.89%) |
Feb 12, 2013 | 28.92 | 28.99 | 28.46 | 28.49 | 2,220,206 | -0.41(-1.42%) |
Feb 11, 2013 | 28.67 | 28.92 | 28.46 | 28.90 | 2,408,699 | +0.24(+0.85%) |
Feb 08, 2013 | 28.28 | 28.76 | 28.28 | 28.66 | 2,467,390 | +0.37(+1.31%) |
Feb 07, 2013 | 28.43 | 28.57 | 27.89 | 28.29 | 1,934,878 | -0.11(-0.38%) |
Feb 06, 2013 | 28.02 | 28.48 | 27.94 | 28.40 | 2,137,610 | +0.44(+1.57%) |
Feb 04, 2013 | 28.04 | 28.35 | 27.91 | 27.96 | 1,539,777 | -0.29(-1.04%) |