Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.38 | 30.99 | 30.30 | 30.98 | 3,773,129 | +0.59(+1.95%) |
Apr 29, 2013 | 30.42 | 30.75 | 30.08 | 30.38 | 2,596,999 | -0.00(-0.01%) |
Apr 26, 2013 | 30.84 | 31.07 | 29.74 | 30.39 | 5,951,291 | -0.68(-2.20%) |
Apr 25, 2013 | 30.38 | 31.10 | 30.25 | 31.07 | 3,778,243 | +0.79(+2.62%) |
Apr 24, 2013 | 30.30 | 30.42 | 29.95 | 30.28 | 2,875,753 | +0.06(+0.21%) |
Apr 23, 2013 | 30.12 | 30.38 | 29.92 | 30.21 | 2,431,906 | +0.14(+0.47%) |
Apr 22, 2013 | 29.52 | 30.24 | 29.52 | 30.07 | 3,198,817 | +0.67(+2.28%) |
Apr 19, 2013 | 29.24 | 29.60 | 29.17 | 29.40 | 2,019,120 | +0.26(+0.89%) |
Apr 18, 2013 | 29.49 | 29.55 | 28.98 | 29.14 | 1,861,943 | -0.28(-0.94%) |
Apr 17, 2013 | 29.40 | 29.72 | 28.99 | 29.42 | 2,844,645 | -0.09(-0.31%) |
Apr 16, 2013 | 29.13 | 29.54 | 28.95 | 29.51 | 2,871,812 | +0.61(+2.11%) |
Apr 15, 2013 | 29.75 | 29.79 | 28.90 | 28.90 | 3,497,200 | -0.93(-3.11%) |
Apr 12, 2013 | 29.66 | 29.92 | 29.48 | 29.83 | 4,968,796 | +0.04(+0.13%) |
Apr 11, 2013 | 29.92 | 30.30 | 29.64 | 29.79 | 4,442,011 | -0.18(-0.60%) |
Apr 10, 2013 | 29.45 | 30.10 | 29.44 | 29.97 | 2,934,849 | +0.60(+2.05%) |
Apr 09, 2013 | 29.52 | 29.65 | 29.34 | 29.37 | 2,539,554 | -0.18(-0.60%) |
Apr 08, 2013 | 29.35 | 29.54 | 29.26 | 29.54 | 2,069,386 | +0.16(+0.53%) |
Apr 05, 2013 | 29.16 | 29.46 | 28.87 | 29.39 | 3,604,227 | -0.12(-0.40%) |
Apr 04, 2013 | 29.29 | 29.52 | 29.17 | 29.51 | 2,411,764 | +0.27(+0.91%) |
Apr 03, 2013 | 29.23 | 29.48 | 29.11 | 29.24 | 3,466,835 | +0.05(+0.17%) |
Apr 02, 2013 | 28.80 | 29.24 | 28.77 | 29.19 | 1,787,290 | +0.40(+1.40%) |
Apr 01, 2013 | 29.16 | 29.16 | 28.59 | 28.79 | 2,801,841 | -0.37(-1.28%) |
Mar 28, 2013 | 28.94 | 29.31 | 28.84 | 29.16 | 3,387,625 | +0.31(+1.08%) |
Mar 27, 2013 | 28.62 | 28.88 | 28.59 | 28.85 | 1,796,530 | +0.05(+0.16%) |
Mar 26, 2013 | 28.89 | 28.89 | 28.56 | 28.80 | 2,054,595 | +0.01(+0.03%) |
Mar 25, 2013 | 28.99 | 29.15 | 28.38 | 28.79 | 5,959,023 | -0.08(-0.28%) |
Mar 22, 2013 | 29.11 | 29.34 | 28.83 | 28.87 | 4,524,639 | -0.03(-0.10%) |
Mar 21, 2013 | 28.92 | 28.94 | 28.46 | 28.90 | 3,186,442 | -0.02(-0.07%) |
Mar 20, 2013 | 28.94 | 29.01 | 28.75 | 28.92 | 3,336,801 | +0.13(+0.44%) |
Mar 19, 2013 | 28.52 | 28.82 | 28.39 | 28.80 | 4,704,052 | +0.34(+1.21%) |
Mar 18, 2013 | 28.61 | 28.69 | 28.24 | 28.45 | 3,061,586 | -0.27(-0.95%) |
Mar 15, 2013 | 28.48 | 28.90 | 28.44 | 28.73 | 5,371,813 | +0.04(+0.13%) |
Mar 14, 2013 | 28.61 | 28.82 | 28.46 | 28.69 | 3,561,872 | +0.16(+0.57%) |
Mar 13, 2013 | 28.22 | 28.62 | 28.19 | 28.53 | 3,505,508 | +0.21(+0.74%) |
Mar 12, 2013 | 27.99 | 28.36 | 27.98 | 28.31 | 3,803,477 | +0.20(+0.71%) |
Mar 11, 2013 | 28.25 | 28.34 | 27.92 | 28.11 | 3,567,280 | -0.19(-0.66%) |
Mar 08, 2013 | 28.29 | 28.38 | 28.06 | 28.30 | 3,398,240 | +0.06(+0.20%) |
Mar 07, 2013 | 28.41 | 28.54 | 28.03 | 28.25 | 3,575,812 | -0.12(-0.41%) |
Mar 06, 2013 | 28.40 | 28.67 | 28.25 | 28.36 | 2,884,520 | -0.04(-0.13%) |
Mar 05, 2013 | 28.36 | 28.55 | 28.15 | 28.40 | 4,508,099 | +0.15(+0.53%) |
Mar 04, 2013 | 27.79 | 28.27 | 27.79 | 28.25 | 3,200,384 | +0.47(+1.69%) |
Mar 01, 2013 | 27.88 | 27.88 | 27.56 | 27.78 | 4,670,353 | -0.10(-0.35%) |
Feb 28, 2013 | 27.88 | 28.03 | 27.78 | 27.88 | 3,831,687 | +0.07(+0.25%) |
Feb 27, 2013 | 27.06 | 27.83 | 27.01 | 27.81 | 5,347,019 | +0.49(+1.79%) |
Feb 26, 2013 | 26.90 | 27.47 | 26.90 | 27.32 | 3,631,440 | +0.09(+0.32%) |
Feb 25, 2013 | 27.62 | 27.75 | 27.23 | 27.24 | 3,991,951 | -0.17(-0.64%) |
Feb 22, 2013 | 27.71 | 27.73 | 27.11 | 27.41 | 3,041,837 | -0.07(-0.27%) |
Feb 21, 2013 | 27.58 | 27.79 | 27.32 | 27.49 | 4,803,190 | -0.25(-0.91%) |
Feb 20, 2013 | 28.31 | 28.31 | 27.69 | 27.74 | 5,524,328 | -0.51(-1.81%) |
Feb 19, 2013 | 27.38 | 28.25 | 27.35 | 28.25 | 8,237,096 | +0.95(+3.48%) |
Feb 15, 2013 | 26.65 | 27.58 | 26.60 | 27.30 | 9,279,138 | +0.88(+3.32%) |
Feb 14, 2013 | 26.26 | 26.54 | 25.99 | 26.42 | 6,704,817 | +0.08(+0.32%) |
Feb 13, 2013 | 26.39 | 26.47 | 26.20 | 26.34 | 3,886,524 | -0.06(-0.24%) |
Feb 12, 2013 | 26.36 | 26.62 | 26.26 | 26.40 | 3,818,402 | +0.10(+0.39%) |
Feb 11, 2013 | 26.34 | 26.44 | 26.08 | 26.30 | 3,592,324 | -0.16(-0.61%) |
Feb 08, 2013 | 26.62 | 26.77 | 26.33 | 26.46 | 5,540,309 | -0.15(-0.56%) |
Feb 07, 2013 | 26.15 | 26.71 | 26.02 | 26.61 | 6,920,606 | +0.45(+1.74%) |
Feb 06, 2013 | 25.78 | 26.47 | 25.72 | 26.15 | 7,032,609 | +0.73(+2.88%) |
Feb 04, 2013 | 25.52 | 25.89 | 25.37 | 25.42 | 5,977,421 | -0.15(-0.57%) |