Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.48 | 30.71 | 30.37 | 30.70 | 4,778,581 | +0.17(+0.55%) |
Apr 29, 2013 | 30.51 | 30.54 | 30.44 | 30.53 | 5,341,337 | +0.09(+0.29%) |
Apr 26, 2013 | 30.41 | 30.45 | 30.33 | 30.44 | 8,231,771 | +0.11(+0.36%) |
Apr 25, 2013 | 30.44 | 30.51 | 30.33 | 30.33 | 38,357,136 | -0.90(-2.88%) |
Apr 24, 2013 | 30.64 | 31.62 | 30.64 | 31.23 | 5,288,945 | +0.54(+1.76%) |
Apr 23, 2013 | 30.44 | 30.82 | 30.31 | 30.69 | 3,529,894 | +0.31(+1.04%) |
Apr 22, 2013 | 30.40 | 30.51 | 30.13 | 30.37 | 2,890,828 | -0.06(-0.19%) |
Apr 19, 2013 | 29.79 | 30.50 | 29.74 | 30.43 | 4,475,482 | +0.71(+2.39%) |
Apr 18, 2013 | 30.00 | 30.06 | 29.46 | 29.72 | 2,958,269 | -0.29(-0.95%) |
Apr 17, 2013 | 29.98 | 30.08 | 29.58 | 30.01 | 5,453,147 | -0.29(-0.97%) |
Apr 16, 2013 | 30.04 | 30.33 | 29.58 | 30.30 | 3,759,199 | +0.61(+2.05%) |
Apr 15, 2013 | 29.88 | 30.22 | 29.65 | 29.69 | 4,817,120 | -0.39(-1.29%) |
Apr 12, 2013 | 30.07 | 30.18 | 30.00 | 30.08 | 3,924,230 | -0.02(-0.07%) |
Apr 11, 2013 | 29.53 | 30.14 | 29.40 | 30.10 | 4,409,306 | +0.64(+2.19%) |
Apr 10, 2013 | 29.20 | 29.70 | 29.17 | 29.46 | 2,552,980 | +0.30(+1.03%) |
Apr 09, 2013 | 29.27 | 29.31 | 28.96 | 29.16 | 3,098,569 | -0.15(-0.50%) |
Apr 08, 2013 | 28.77 | 29.32 | 28.69 | 29.31 | 3,136,555 | +0.51(+1.78%) |
Apr 05, 2013 | 28.58 | 28.86 | 28.43 | 28.79 | 4,805,622 | -0.23(-0.78%) |
Apr 04, 2013 | 29.04 | 29.29 | 28.91 | 29.02 | 5,663,875 | +0.01(+0.05%) |
Apr 03, 2013 | 29.49 | 29.49 | 28.98 | 29.01 | 2,677,097 | -0.37(-1.25%) |
Apr 02, 2013 | 29.33 | 29.53 | 29.23 | 29.37 | 2,284,971 | +0.16(+0.55%) |
Apr 01, 2013 | 29.18 | 29.28 | 28.96 | 29.21 | 2,075,525 | -0.04(-0.15%) |
Mar 28, 2013 | 29.12 | 29.30 | 28.98 | 29.25 | 2,515,155 | +0.09(+0.30%) |
Mar 27, 2013 | 29.15 | 29.20 | 28.92 | 29.17 | 2,544,774 | -0.20(-0.70%) |
Mar 26, 2013 | 28.69 | 29.39 | 28.65 | 29.37 | 4,765,331 | +0.83(+2.92%) |
Mar 25, 2013 | 28.52 | 28.75 | 28.41 | 28.54 | 3,649,381 | +0.08(+0.28%) |
Mar 22, 2013 | 28.22 | 28.55 | 28.10 | 28.46 | 3,433,035 | +0.27(+0.96%) |
Mar 21, 2013 | 28.12 | 28.38 | 28.12 | 28.19 | 3,135,295 | -0.15(-0.54%) |
Mar 20, 2013 | 28.26 | 28.37 | 28.11 | 28.34 | 3,125,557 | +0.30(+1.07%) |
Mar 19, 2013 | 28.22 | 28.37 | 27.80 | 28.04 | 3,945,220 | -0.17(-0.60%) |
Mar 18, 2013 | 28.09 | 28.28 | 28.03 | 28.21 | 5,688,564 | -0.18(-0.62%) |
Mar 15, 2013 | 28.37 | 28.62 | 28.30 | 28.38 | 8,767,557 | -0.10(-0.33%) |
Mar 14, 2013 | 28.55 | 28.71 | 28.47 | 28.48 | 4,708,796 | -0.07(-0.26%) |
Mar 13, 2013 | 28.68 | 28.94 | 28.45 | 28.55 | 5,328,696 | +0.15(+0.54%) |
Mar 12, 2013 | 28.63 | 28.65 | 28.27 | 28.40 | 3,207,884 | -0.23(-0.79%) |
Mar 11, 2013 | 28.84 | 28.86 | 28.50 | 28.63 | 3,271,662 | -0.07(-0.23%) |
Mar 08, 2013 | 28.79 | 28.93 | 28.52 | 28.69 | 3,885,115 | -0.18(-0.61%) |
Mar 07, 2013 | 29.14 | 29.26 | 28.80 | 28.87 | 3,001,450 | -0.29(-1.00%) |
Mar 06, 2013 | 29.36 | 29.40 | 29.02 | 29.16 | 1,755,072 | -0.13(-0.45%) |
Mar 05, 2013 | 29.19 | 29.33 | 29.04 | 29.29 | 2,896,806 | +0.16(+0.55%) |
Mar 04, 2013 | 28.67 | 29.13 | 28.63 | 29.13 | 3,093,828 | +0.38(+1.32%) |
Mar 01, 2013 | 28.36 | 28.82 | 28.22 | 28.75 | 3,557,277 | +0.26(+0.90%) |
Feb 28, 2013 | 28.33 | 28.68 | 28.32 | 28.49 | 6,027,899 | +0.21(+0.75%) |
Feb 27, 2013 | 27.99 | 28.57 | 27.99 | 28.28 | 3,475,882 | +0.20(+0.73%) |
Feb 26, 2013 | 28.13 | 28.35 | 27.90 | 28.08 | 3,205,265 | -0.77(-2.66%) |
Feb 22, 2013 | 28.49 | 28.85 | 28.42 | 28.85 | 2,519,986 | +0.47(+1.65%) |
Feb 21, 2013 | 28.88 | 28.88 | 28.26 | 28.38 | 3,051,082 | -0.29(-1.02%) |
Feb 20, 2013 | 28.98 | 29.12 | 28.65 | 28.67 | 2,522,535 | -0.35(-1.21%) |
Feb 19, 2013 | 28.55 | 29.05 | 28.53 | 29.02 | 3,892,778 | +0.60(+2.11%) |
Feb 15, 2013 | 28.76 | 28.77 | 28.26 | 28.42 | 5,179,745 | -0.27(-0.94%) |
Feb 14, 2013 | 28.77 | 28.82 | 28.58 | 28.69 | 3,739,633 | -0.19(-0.66%) |
Feb 13, 2013 | 29.04 | 29.19 | 28.85 | 28.88 | 2,124,850 | -0.10(-0.33%) |
Feb 12, 2013 | 28.83 | 29.07 | 28.83 | 28.98 | 2,262,023 | +0.20(+0.69%) |
Feb 11, 2013 | 28.91 | 28.97 | 28.61 | 28.78 | 3,325,010 | -0.10(-0.35%) |
Feb 08, 2013 | 28.84 | 28.94 | 28.63 | 28.88 | 3,540,482 | +0.04(+0.13%) |
Feb 07, 2013 | 29.21 | 29.23 | 28.83 | 28.85 | 3,195,135 | -0.36(-1.23%) |
Feb 06, 2013 | 29.20 | 29.34 | 28.86 | 29.20 | 4,204,067 | -0.26(-0.87%) |
Feb 04, 2013 | 29.35 | 29.73 | 29.27 | 29.46 | 5,178,329 | -0.16(-0.54%) |