Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.51 | 25.09 | 24.07 | 25.06 | 15,311,990 | +0.44(+1.77%) |
Apr 29, 2013 | 24.50 | 24.86 | 24.25 | 24.62 | 13,888,794 | +0.40(+1.63%) |
Apr 26, 2013 | 24.57 | 24.59 | 23.97 | 24.23 | 16,497,827 | -0.36(-1.47%) |
Apr 25, 2013 | 25.37 | 25.39 | 24.41 | 24.59 | 39,737,056 | +0.07(+0.27%) |
Apr 24, 2013 | 23.87 | 24.58 | 23.81 | 24.53 | 21,742,862 | +1.04(+4.42%) |
Apr 23, 2013 | 23.54 | 23.71 | 23.09 | 23.49 | 23,411,834 | -0.03(-0.14%) |
Apr 22, 2013 | 23.34 | 23.56 | 22.73 | 23.52 | 19,511,362 | +0.26(+1.13%) |
Apr 19, 2013 | 23.39 | 23.48 | 22.58 | 23.26 | 24,464,806 | +0.16(+0.68%) |
Apr 18, 2013 | 22.71 | 23.63 | 22.43 | 23.10 | 31,925,824 | +0.04(+0.18%) |
Apr 17, 2013 | 23.87 | 23.91 | 22.66 | 23.06 | 46,103,556 | -1.03(-4.27%) |
Apr 16, 2013 | 24.48 | 24.78 | 24.02 | 24.09 | 26,835,264 | -0.02(-0.07%) |
Apr 15, 2013 | 24.76 | 24.94 | 23.91 | 24.11 | 54,272,732 | -2.18(-8.30%) |
Apr 12, 2013 | 26.80 | 27.11 | 26.21 | 26.29 | 23,765,032 | -0.72(-2.65%) |
Apr 11, 2013 | 27.43 | 27.52 | 26.91 | 27.01 | 16,335,593 | -0.48(-1.76%) |
Apr 10, 2013 | 27.69 | 27.72 | 27.19 | 27.49 | 21,716,326 | -0.06(-0.21%) |
Apr 09, 2013 | 26.63 | 27.74 | 26.63 | 27.55 | 27,094,672 | +1.09(+4.13%) |
Apr 08, 2013 | 26.20 | 26.54 | 25.95 | 26.45 | 33,077,362 | +0.26(+1.00%) |
Apr 05, 2013 | 25.69 | 26.26 | 25.43 | 26.19 | 33,080,482 | +0.33(+1.26%) |
Apr 04, 2013 | 25.76 | 26.26 | 25.50 | 25.87 | 31,538,388 | +0.12(+0.48%) |
Apr 03, 2013 | 25.95 | 26.25 | 25.42 | 25.74 | 21,609,040 | -0.30(-1.16%) |
Apr 02, 2013 | 26.42 | 26.64 | 25.93 | 26.04 | 19,050,220 | -0.38(-1.42%) |
Apr 01, 2013 | 26.92 | 26.94 | 26.20 | 26.42 | 14,864,062 | -0.59(-2.18%) |
Mar 28, 2013 | 27.12 | 27.20 | 26.84 | 27.01 | 15,075,983 | -0.21(-0.78%) |
Mar 27, 2013 | 26.50 | 27.31 | 26.41 | 27.22 | 17,768,096 | +0.46(+1.71%) |
Mar 26, 2013 | 26.71 | 26.78 | 26.48 | 26.76 | 12,198,120 | +0.17(+0.64%) |
Mar 25, 2013 | 27.04 | 27.05 | 26.45 | 26.59 | 14,154,156 | -0.33(-1.24%) |
Mar 22, 2013 | 27.04 | 27.17 | 26.81 | 26.93 | 10,014,880 | +0.01(+0.03%) |
Mar 21, 2013 | 26.97 | 27.15 | 26.84 | 26.92 | 13,458,578 | -0.20(-0.75%) |
Mar 20, 2013 | 27.09 | 27.27 | 26.93 | 27.12 | 13,448,956 | +0.21(+0.79%) |
Mar 19, 2013 | 27.33 | 27.36 | 26.64 | 26.91 | 23,809,046 | -0.45(-1.64%) |
Mar 18, 2013 | 27.00 | 27.46 | 27.00 | 27.36 | 15,520,477 | -0.22(-0.80%) |
Mar 15, 2013 | 27.37 | 27.81 | 27.36 | 27.58 | 18,600,974 | +0.52(+1.93%) |
Mar 14, 2013 | 26.89 | 27.21 | 26.74 | 27.06 | 13,439,774 | +0.07(+0.24%) |
Mar 13, 2013 | 27.26 | 27.36 | 26.85 | 26.99 | 13,678,884 | -0.29(-1.08%) |
Mar 12, 2013 | 27.39 | 27.84 | 27.26 | 27.29 | 16,233,217 | +0.11(+0.42%) |
Mar 11, 2013 | 27.15 | 27.37 | 26.81 | 27.17 | 11,738,212 | +0.02(+0.06%) |
Mar 08, 2013 | 27.33 | 27.33 | 26.93 | 27.15 | 16,989,946 | +0.16(+0.60%) |
Mar 07, 2013 | 26.86 | 27.14 | 26.70 | 26.99 | 17,805,688 | +0.20(+0.73%) |
Mar 06, 2013 | 26.33 | 27.06 | 26.14 | 26.80 | 28,773,092 | +1.06(+4.12%) |
Mar 05, 2013 | 25.86 | 26.27 | 25.70 | 25.73 | 19,460,980 | +0.11(+0.45%) |
Mar 04, 2013 | 25.53 | 25.68 | 25.07 | 25.62 | 18,916,872 | -0.07(-0.29%) |
Mar 01, 2013 | 25.84 | 25.90 | 25.56 | 25.69 | 17,532,804 | -0.35(-1.35%) |
Feb 28, 2013 | 26.00 | 26.23 | 25.89 | 26.04 | 14,664,307 | -0.29(-1.08%) |
Feb 27, 2013 | 26.06 | 26.44 | 26.03 | 26.33 | 13,311,939 | +0.28(+1.06%) |
Feb 26, 2013 | 26.06 | 26.11 | 25.58 | 26.05 | 18,867,862 | +0.34(+1.33%) |
Feb 25, 2013 | 26.59 | 26.62 | 25.67 | 25.71 | 19,918,740 | -0.77(-2.90%) |
Feb 22, 2013 | 26.60 | 26.66 | 25.82 | 26.48 | 22,265,152 | +0.09(+0.34%) |
Feb 21, 2013 | 26.14 | 26.86 | 25.86 | 26.39 | 25,261,460 | +0.10(+0.37%) |
Feb 20, 2013 | 27.79 | 27.82 | 26.12 | 26.29 | 42,108,296 | -1.66(-5.95%) |
Feb 19, 2013 | 28.54 | 28.70 | 27.85 | 27.95 | 21,628,112 | -0.64(-2.23%) |
Feb 15, 2013 | 29.04 | 29.08 | 28.45 | 28.59 | 16,818,660 | -0.40(-1.38%) |
Feb 14, 2013 | 29.05 | 29.26 | 28.89 | 28.99 | 9,652,206 | -0.09(-0.31%) |
Feb 13, 2013 | 29.19 | 29.32 | 28.96 | 29.08 | 10,143,740 | -0.02(-0.08%) |
Feb 12, 2013 | 28.82 | 29.28 | 28.66 | 29.10 | 10,943,218 | +0.28(+0.96%) |
Feb 11, 2013 | 28.97 | 29.01 | 28.64 | 28.83 | 10,243,914 | -0.25(-0.87%) |
Feb 08, 2013 | 29.17 | 29.29 | 29.00 | 29.08 | 14,425,453 | -0.04(-0.14%) |
Feb 07, 2013 | 29.32 | 29.41 | 28.97 | 29.12 | 14,259,645 | -0.33(-1.11%) |
Feb 06, 2013 | 28.93 | 29.59 | 28.93 | 29.45 | 20,758,818 | +0.61(+2.12%) |
Feb 04, 2013 | 28.95 | 29.23 | 28.77 | 28.84 | 11,397,371 | -0.32(-1.09%) |