Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.46 | 29.55 | 29.37 | 29.54 | 6,490,709 | +0.06(+0.19%) |
Apr 29, 2013 | 29.45 | 29.55 | 29.35 | 29.48 | 18,634,488 | +0.12(+0.40%) |
Apr 26, 2013 | 29.46 | 29.46 | 29.33 | 29.37 | 17,612,086 | -0.09(-0.29%) |
Apr 25, 2013 | 29.41 | 29.52 | 29.22 | 29.45 | 18,135,850 | +0.04(+0.12%) |
Apr 24, 2013 | 29.37 | 29.55 | 28.90 | 29.42 | 11,434,133 | -0.38(-1.27%) |
Apr 23, 2013 | 29.72 | 29.85 | 29.61 | 29.80 | 5,218,505 | +0.11(+0.37%) |
Apr 22, 2013 | 29.69 | 29.77 | 29.53 | 29.69 | 4,480,487 | -0.02(-0.08%) |
Apr 19, 2013 | 29.39 | 29.71 | 29.34 | 29.71 | 6,164,485 | +0.39(+1.34%) |
Apr 18, 2013 | 29.40 | 29.52 | 29.19 | 29.32 | 5,605,768 | -0.06(-0.19%) |
Apr 17, 2013 | 29.41 | 29.52 | 29.23 | 29.37 | 6,734,073 | -0.10(-0.35%) |
Apr 16, 2013 | 29.14 | 29.52 | 28.90 | 29.48 | 6,983,599 | +0.47(+1.63%) |
Apr 15, 2013 | 29.23 | 29.46 | 29.01 | 29.01 | 7,110,456 | -0.32(-1.09%) |
Apr 12, 2013 | 29.12 | 29.34 | 29.06 | 29.33 | 4,799,979 | +0.16(+0.55%) |
Apr 11, 2013 | 29.10 | 29.22 | 29.03 | 29.17 | 3,730,892 | +0.10(+0.36%) |
Apr 10, 2013 | 29.05 | 29.18 | 28.98 | 29.06 | 5,411,811 | +0.09(+0.30%) |
Apr 09, 2013 | 29.09 | 29.14 | 28.88 | 28.98 | 5,516,938 | -0.11(-0.38%) |
Apr 08, 2013 | 28.82 | 29.09 | 28.69 | 29.09 | 4,328,575 | +0.18(+0.64%) |
Apr 05, 2013 | 28.84 | 28.93 | 28.67 | 28.90 | 6,273,099 | -0.02(-0.08%) |
Apr 04, 2013 | 28.63 | 28.97 | 28.62 | 28.93 | 7,687,564 | +0.33(+1.16%) |
Apr 03, 2013 | 28.68 | 28.73 | 28.53 | 28.60 | 5,752,911 | -0.08(-0.28%) |
Apr 02, 2013 | 28.66 | 28.73 | 28.59 | 28.68 | 5,590,591 | +0.05(+0.17%) |
Apr 01, 2013 | 28.69 | 28.69 | 28.52 | 28.63 | 3,499,248 | -0.11(-0.38%) |
Mar 28, 2013 | 28.42 | 28.76 | 28.39 | 28.74 | 6,680,241 | +0.34(+1.21%) |
Mar 27, 2013 | 28.16 | 28.44 | 28.11 | 28.39 | 6,017,719 | +0.13(+0.48%) |
Mar 26, 2013 | 28.01 | 28.28 | 27.98 | 28.26 | 5,312,019 | +0.31(+1.12%) |
Mar 25, 2013 | 28.02 | 28.13 | 27.88 | 27.95 | 5,733,979 | -0.02(-0.07%) |
Mar 22, 2013 | 27.81 | 28.01 | 27.75 | 27.97 | 4,463,603 | +0.14(+0.51%) |
Mar 21, 2013 | 28.02 | 28.06 | 27.83 | 27.83 | 4,258,802 | -0.22(-0.79%) |
Mar 20, 2013 | 27.93 | 28.06 | 27.82 | 28.05 | 4,197,749 | +0.20(+0.70%) |
Mar 19, 2013 | 27.82 | 27.89 | 27.69 | 27.85 | 3,524,039 | +0.10(+0.35%) |
Mar 18, 2013 | 27.79 | 27.88 | 27.69 | 27.75 | 4,988,189 | -0.13(-0.46%) |
Mar 15, 2013 | 27.68 | 27.90 | 27.51 | 27.88 | 8,258,262 | +0.09(+0.33%) |
Mar 14, 2013 | 27.72 | 27.81 | 27.64 | 27.79 | 4,638,448 | +0.05(+0.18%) |
Mar 13, 2013 | 27.70 | 27.75 | 27.61 | 27.74 | 3,069,872 | +0.06(+0.20%) |
Mar 12, 2013 | 27.75 | 27.76 | 27.58 | 27.68 | 3,725,055 | -0.07(-0.24%) |
Mar 11, 2013 | 27.70 | 27.75 | 27.64 | 27.75 | 3,911,286 | -0.01(-0.02%) |
Mar 08, 2013 | 27.81 | 27.83 | 27.53 | 27.76 | 6,375,637 | -0.04(-0.15%) |
Mar 07, 2013 | 27.85 | 27.97 | 27.77 | 27.80 | 6,794,287 | -0.06(-0.20%) |
Mar 06, 2013 | 27.89 | 27.95 | 27.73 | 27.86 | 5,746,269 | +0.07(+0.26%) |
Mar 05, 2013 | 27.60 | 27.83 | 27.54 | 27.78 | 5,279,359 | +0.20(+0.73%) |
Mar 04, 2013 | 27.37 | 27.59 | 27.29 | 27.58 | 5,570,629 | +0.12(+0.45%) |
Mar 01, 2013 | 27.49 | 27.56 | 27.37 | 27.46 | 7,492,369 | -0.11(-0.40%) |
Feb 28, 2013 | 27.64 | 27.71 | 27.48 | 27.57 | 7,906,532 | -0.04(-0.13%) |
Feb 27, 2013 | 27.38 | 27.68 | 27.34 | 27.60 | 5,960,330 | +0.22(+0.81%) |
Feb 26, 2013 | 27.37 | 27.60 | 27.29 | 27.38 | 6,178,262 | +0.10(+0.38%) |
Feb 25, 2013 | 27.46 | 27.71 | 27.27 | 27.28 | 7,904,730 | -0.12(-0.45%) |
Feb 22, 2013 | 27.31 | 27.48 | 27.26 | 27.40 | 4,781,304 | +0.19(+0.70%) |
Feb 21, 2013 | 27.27 | 27.39 | 27.19 | 27.21 | 4,847,962 | -0.07(-0.27%) |
Feb 20, 2013 | 27.22 | 27.42 | 27.19 | 27.29 | 5,349,515 | +0.04(+0.16%) |
Feb 19, 2013 | 27.07 | 27.34 | 27.04 | 27.24 | 5,289,192 | +0.23(+0.84%) |
Feb 15, 2013 | 26.97 | 27.02 | 26.90 | 27.02 | 6,052,078 | +0.12(+0.46%) |
Feb 14, 2013 | 27.02 | 27.08 | 26.83 | 26.89 | 5,130,717 | -0.16(-0.59%) |
Feb 13, 2013 | 27.02 | 27.13 | 26.99 | 27.05 | 3,807,339 | +0.01(+0.02%) |
Feb 12, 2013 | 26.99 | 27.05 | 26.89 | 27.05 | 3,194,119 | +0.06(+0.23%) |
Feb 11, 2013 | 26.86 | 27.10 | 26.82 | 26.99 | 3,774,155 | +0.13(+0.48%) |
Feb 08, 2013 | 26.88 | 26.88 | 26.72 | 26.86 | 3,845,205 | +0.01(+0.05%) |
Feb 07, 2013 | 26.87 | 27.00 | 26.78 | 26.85 | 4,620,774 | +0.00(+0.00%) |
Feb 06, 2013 | 26.67 | 26.86 | 26.56 | 26.85 | 13,924,912 | +0.01(+0.05%) |
Feb 04, 2013 | 26.88 | 26.89 | 26.80 | 26.83 | 6,097,413 | -0.12(-0.45%) |