Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.88 | 30.02 | 29.77 | 29.98 | 3,936,163 | +0.16(+0.55%) |
Apr 29, 2013 | 29.77 | 29.89 | 29.61 | 29.82 | 2,611,681 | +0.15(+0.50%) |
Apr 26, 2013 | 29.82 | 29.89 | 29.49 | 29.67 | 3,343,389 | -0.23(-0.75%) |
Apr 25, 2013 | 29.98 | 30.07 | 29.77 | 29.89 | 3,666,707 | +0.02(+0.05%) |
Apr 24, 2013 | 29.95 | 30.08 | 29.71 | 29.88 | 3,595,195 | +0.01(+0.02%) |
Apr 23, 2013 | 29.53 | 29.89 | 29.43 | 29.87 | 5,194,598 | +0.52(+1.76%) |
Apr 22, 2013 | 29.22 | 29.39 | 28.86 | 29.35 | 5,813,107 | +0.16(+0.56%) |
Apr 19, 2013 | 28.77 | 29.21 | 27.98 | 29.19 | 11,754,790 | +0.22(+0.74%) |
Apr 18, 2013 | 29.46 | 29.52 | 28.80 | 28.97 | 6,742,081 | -0.40(-1.36%) |
Apr 17, 2013 | 29.56 | 29.69 | 29.06 | 29.37 | 6,083,722 | -0.52(-1.75%) |
Apr 16, 2013 | 29.88 | 29.98 | 29.61 | 29.90 | 4,972,737 | +0.33(+1.13%) |
Apr 15, 2013 | 30.52 | 30.55 | 29.56 | 29.56 | 6,008,202 | -1.07(-3.50%) |
Apr 12, 2013 | 30.81 | 30.92 | 30.45 | 30.64 | 4,767,458 | -0.37(-1.21%) |
Apr 11, 2013 | 30.80 | 31.16 | 30.74 | 31.01 | 6,729,429 | +0.28(+0.90%) |
Apr 10, 2013 | 30.13 | 30.82 | 30.05 | 30.73 | 7,108,770 | +0.75(+2.50%) |
Apr 09, 2013 | 29.83 | 30.19 | 29.71 | 29.98 | 5,795,230 | +0.27(+0.90%) |
Apr 08, 2013 | 29.53 | 29.72 | 29.28 | 29.72 | 4,876,164 | +0.20(+0.68%) |
Apr 05, 2013 | 28.80 | 29.54 | 28.65 | 29.52 | 8,381,928 | +0.21(+0.70%) |
Apr 04, 2013 | 29.23 | 29.49 | 29.09 | 29.31 | 6,518,921 | +0.13(+0.46%) |
Apr 03, 2013 | 30.11 | 30.15 | 29.10 | 29.18 | 7,906,650 | -0.92(-3.07%) |
Apr 02, 2013 | 30.02 | 30.20 | 29.87 | 30.10 | 4,653,895 | +0.25(+0.82%) |
Apr 01, 2013 | 30.32 | 30.40 | 29.82 | 29.86 | 4,594,649 | -0.44(-1.46%) |
Mar 28, 2013 | 30.49 | 30.59 | 30.27 | 30.30 | 6,554,087 | -0.16(-0.54%) |
Mar 27, 2013 | 30.28 | 30.48 | 30.10 | 30.46 | 6,162,397 | -0.05(-0.15%) |
Mar 26, 2013 | 30.48 | 30.67 | 30.32 | 30.51 | 5,090,941 | +0.22(+0.74%) |
Mar 25, 2013 | 30.71 | 30.73 | 30.14 | 30.28 | 4,963,858 | -0.23(-0.75%) |
Mar 22, 2013 | 30.27 | 30.52 | 30.12 | 30.51 | 5,196,173 | +0.39(+1.31%) |
Mar 21, 2013 | 30.75 | 30.75 | 30.03 | 30.12 | 5,669,369 | -0.78(-2.53%) |
Mar 20, 2013 | 30.45 | 30.96 | 30.39 | 30.90 | 8,229,396 | +0.65(+2.14%) |
Mar 19, 2013 | 30.41 | 30.53 | 29.99 | 30.25 | 5,446,674 | -0.03(-0.08%) |
Mar 18, 2013 | 30.28 | 30.45 | 30.13 | 30.28 | 4,722,191 | -0.37(-1.20%) |
Mar 15, 2013 | 30.59 | 30.78 | 30.48 | 30.65 | 12,395,755 | +0.04(+0.13%) |
Mar 14, 2013 | 30.58 | 30.69 | 30.52 | 30.61 | 5,029,257 | +0.07(+0.23%) |
Mar 13, 2013 | 30.21 | 30.55 | 30.17 | 30.53 | 4,037,058 | +0.35(+1.15%) |
Mar 12, 2013 | 30.29 | 30.41 | 30.04 | 30.19 | 3,607,528 | -0.13(-0.42%) |
Mar 11, 2013 | 30.10 | 30.35 | 29.92 | 30.31 | 4,292,246 | +0.09(+0.30%) |
Mar 08, 2013 | 30.16 | 30.49 | 30.09 | 30.22 | 6,860,610 | +0.28(+0.92%) |
Mar 07, 2013 | 29.96 | 30.08 | 29.74 | 29.95 | 6,576,624 | +0.00(+0.00%) |
Mar 06, 2013 | 29.55 | 30.24 | 29.48 | 29.95 | 10,328,191 | +0.59(+2.02%) |
Mar 05, 2013 | 29.26 | 29.62 | 29.26 | 29.35 | 7,521,303 | +0.20(+0.70%) |
Mar 04, 2013 | 28.74 | 29.20 | 28.72 | 29.15 | 4,698,970 | +0.40(+1.40%) |
Mar 01, 2013 | 28.71 | 28.98 | 28.47 | 28.75 | 7,393,284 | -0.14(-0.49%) |
Feb 28, 2013 | 29.06 | 29.21 | 28.85 | 28.89 | 10,369,115 | -0.19(-0.67%) |
Feb 27, 2013 | 29.06 | 29.20 | 28.86 | 29.08 | 8,462,207 | +0.04(+0.12%) |
Feb 26, 2013 | 28.88 | 29.10 | 28.68 | 29.05 | 7,969,463 | +0.36(+1.25%) |
Feb 25, 2013 | 29.20 | 29.67 | 28.69 | 28.69 | 11,863,784 | -0.51(-1.73%) |
Feb 22, 2013 | 29.00 | 29.23 | 28.93 | 29.20 | 8,972,131 | +0.56(+1.96%) |
Feb 21, 2013 | 28.85 | 28.95 | 28.50 | 28.63 | 6,672,778 | -0.33(-1.13%) |
Feb 20, 2013 | 29.23 | 29.39 | 28.94 | 28.96 | 7,242,189 | -0.41(-1.41%) |
Feb 19, 2013 | 28.94 | 29.41 | 28.73 | 29.37 | 7,208,596 | +0.15(+0.52%) |
Feb 15, 2013 | 29.28 | 29.47 | 29.10 | 29.22 | 6,534,572 | +0.02(+0.07%) |
Feb 14, 2013 | 29.02 | 29.29 | 28.91 | 29.20 | 4,483,389 | +0.07(+0.23%) |
Feb 13, 2013 | 29.10 | 29.17 | 28.99 | 29.13 | 4,649,950 | +0.07(+0.25%) |
Feb 12, 2013 | 28.99 | 29.15 | 28.90 | 29.06 | 6,858,962 | +0.17(+0.58%) |
Feb 11, 2013 | 28.89 | 29.43 | 28.71 | 28.89 | 14,254,881 | +0.03(+0.09%) |
Feb 08, 2013 | 28.81 | 28.94 | 28.72 | 28.87 | 8,718,114 | +0.16(+0.57%) |
Feb 07, 2013 | 28.84 | 29.02 | 28.56 | 28.71 | 8,207,773 | -0.08(-0.27%) |
Feb 06, 2013 | 28.50 | 28.84 | 28.48 | 28.78 | 6,055,788 | +0.22(+0.79%) |
Feb 04, 2013 | 28.54 | 28.69 | 28.48 | 28.56 | 7,515,090 | -0.21(-0.75%) |