Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.19 | 29.28 | 29.11 | 29.27 | 6,550,121 | +0.05(+0.19%) |
Apr 29, 2013 | 29.19 | 29.28 | 29.08 | 29.22 | 18,805,056 | +0.12(+0.40%) |
Apr 26, 2013 | 29.19 | 29.19 | 29.06 | 29.10 | 17,773,296 | -0.09(-0.29%) |
Apr 25, 2013 | 29.14 | 29.25 | 28.95 | 29.19 | 18,301,854 | +0.04(+0.13%) |
Apr 24, 2013 | 29.10 | 29.28 | 28.64 | 29.15 | 11,538,794 | -0.38(-1.27%) |
Apr 23, 2013 | 29.45 | 29.58 | 29.35 | 29.53 | 5,266,272 | +0.11(+0.37%) |
Apr 22, 2013 | 29.42 | 29.50 | 29.27 | 29.42 | 4,521,499 | -0.02(-0.08%) |
Apr 19, 2013 | 29.13 | 29.44 | 29.07 | 29.44 | 6,220,911 | +0.39(+1.34%) |
Apr 18, 2013 | 29.13 | 29.25 | 28.93 | 29.05 | 5,657,080 | -0.05(-0.19%) |
Apr 17, 2013 | 29.14 | 29.25 | 28.96 | 29.11 | 6,795,712 | -0.10(-0.35%) |
Apr 16, 2013 | 28.88 | 29.25 | 28.63 | 29.21 | 7,047,522 | +0.47(+1.63%) |
Apr 15, 2013 | 28.96 | 29.19 | 28.74 | 28.74 | 7,175,541 | -0.32(-1.09%) |
Apr 12, 2013 | 28.85 | 29.07 | 28.79 | 29.06 | 4,843,915 | +0.16(+0.55%) |
Apr 11, 2013 | 28.84 | 28.95 | 28.76 | 28.90 | 3,765,042 | +0.10(+0.36%) |
Apr 10, 2013 | 28.79 | 28.91 | 28.71 | 28.80 | 5,461,347 | +0.09(+0.30%) |
Apr 09, 2013 | 28.83 | 28.87 | 28.62 | 28.71 | 5,567,437 | -0.11(-0.38%) |
Apr 08, 2013 | 28.56 | 28.82 | 28.43 | 28.82 | 4,368,196 | +0.18(+0.64%) |
Apr 05, 2013 | 28.58 | 28.67 | 28.41 | 28.64 | 6,330,519 | -0.02(-0.08%) |
Apr 04, 2013 | 28.37 | 28.71 | 28.36 | 28.67 | 7,757,931 | +0.33(+1.16%) |
Apr 03, 2013 | 28.42 | 28.46 | 28.27 | 28.34 | 5,805,570 | -0.08(-0.28%) |
Apr 02, 2013 | 28.40 | 28.47 | 28.33 | 28.42 | 5,641,763 | +0.05(+0.17%) |
Apr 01, 2013 | 28.43 | 28.43 | 28.26 | 28.37 | 3,531,278 | -0.11(-0.38%) |
Mar 28, 2013 | 28.16 | 28.50 | 28.13 | 28.48 | 6,741,388 | +0.34(+1.21%) |
Mar 27, 2013 | 27.91 | 28.19 | 27.85 | 28.14 | 6,072,802 | +0.13(+0.48%) |
Mar 26, 2013 | 27.75 | 28.03 | 27.73 | 28.00 | 5,360,642 | +0.31(+1.12%) |
Mar 25, 2013 | 27.77 | 27.88 | 27.63 | 27.69 | 5,786,464 | -0.02(-0.07%) |
Mar 22, 2013 | 27.55 | 27.75 | 27.49 | 27.71 | 4,504,460 | +0.14(+0.51%) |
Mar 21, 2013 | 27.76 | 27.80 | 27.57 | 27.57 | 4,297,784 | -0.22(-0.79%) |
Mar 20, 2013 | 27.68 | 27.81 | 27.57 | 27.79 | 4,236,172 | +0.19(+0.70%) |
Mar 19, 2013 | 27.57 | 27.64 | 27.44 | 27.60 | 3,556,296 | +0.10(+0.35%) |
Mar 18, 2013 | 27.54 | 27.63 | 27.44 | 27.50 | 5,033,848 | -0.13(-0.46%) |
Mar 15, 2013 | 27.43 | 27.65 | 27.26 | 27.63 | 8,333,853 | +0.09(+0.33%) |
Mar 14, 2013 | 27.47 | 27.56 | 27.39 | 27.54 | 4,680,906 | +0.05(+0.18%) |
Mar 13, 2013 | 27.45 | 27.50 | 27.36 | 27.49 | 3,097,971 | +0.05(+0.20%) |
Mar 12, 2013 | 27.50 | 27.51 | 27.33 | 27.43 | 3,759,152 | -0.07(-0.24%) |
Mar 11, 2013 | 27.45 | 27.50 | 27.39 | 27.50 | 3,947,088 | -0.01(-0.02%) |
Mar 08, 2013 | 27.55 | 27.57 | 27.28 | 27.51 | 6,433,995 | -0.04(-0.15%) |
Mar 07, 2013 | 27.60 | 27.72 | 27.52 | 27.55 | 6,856,477 | -0.05(-0.20%) |
Mar 06, 2013 | 27.64 | 27.70 | 27.48 | 27.60 | 5,798,867 | +0.07(+0.26%) |
Mar 05, 2013 | 27.35 | 27.58 | 27.29 | 27.53 | 5,327,683 | +0.20(+0.73%) |
Mar 04, 2013 | 27.12 | 27.34 | 27.04 | 27.33 | 5,621,619 | +0.12(+0.45%) |
Mar 01, 2013 | 27.24 | 27.31 | 27.12 | 27.21 | 7,560,949 | -0.11(-0.40%) |
Feb 28, 2013 | 27.39 | 27.46 | 27.23 | 27.32 | 7,978,904 | -0.04(-0.13%) |
Feb 27, 2013 | 27.14 | 27.43 | 27.09 | 27.35 | 6,014,887 | +0.22(+0.81%) |
Feb 26, 2013 | 27.12 | 27.35 | 27.04 | 27.14 | 6,234,814 | +0.10(+0.38%) |
Feb 25, 2013 | 27.21 | 27.46 | 27.03 | 27.03 | 7,977,085 | -0.12(-0.45%) |
Feb 22, 2013 | 27.06 | 27.23 | 27.01 | 27.15 | 4,825,069 | +0.19(+0.70%) |
Feb 21, 2013 | 27.03 | 27.14 | 26.95 | 26.97 | 4,892,337 | -0.07(-0.27%) |
Feb 20, 2013 | 26.97 | 27.17 | 26.95 | 27.04 | 5,398,481 | +0.04(+0.16%) |
Feb 19, 2013 | 26.83 | 27.09 | 26.80 | 27.00 | 5,337,606 | +0.22(+0.84%) |
Feb 15, 2013 | 26.73 | 26.77 | 26.66 | 26.77 | 6,107,475 | +0.12(+0.46%) |
Feb 14, 2013 | 26.77 | 26.84 | 26.58 | 26.65 | 5,177,680 | -0.16(-0.59%) |
Feb 13, 2013 | 26.78 | 26.88 | 26.74 | 26.81 | 3,842,189 | +0.01(+0.02%) |
Feb 12, 2013 | 26.75 | 26.81 | 26.65 | 26.80 | 3,223,356 | +0.06(+0.23%) |
Feb 11, 2013 | 26.61 | 26.85 | 26.58 | 26.74 | 3,808,701 | +0.13(+0.48%) |
Feb 08, 2013 | 26.64 | 26.64 | 26.48 | 26.61 | 3,880,401 | +0.01(+0.05%) |
Feb 07, 2013 | 26.63 | 26.75 | 26.54 | 26.60 | 4,663,070 | +0.00(+0.00%) |
Feb 06, 2013 | 26.43 | 26.62 | 26.32 | 26.60 | 14,052,372 | +0.01(+0.05%) |
Feb 04, 2013 | 26.63 | 26.65 | 26.55 | 26.59 | 6,153,225 | -0.12(-0.45%) |