Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.71 | 30.08 | 29.54 | 30.03 | 1,200,405 | +0.40(+1.35%) |
Mar 27, 2013 | 29.37 | 29.65 | 29.21 | 29.63 | 910,772 | +0.04(+0.14%) |
Mar 26, 2013 | 29.28 | 29.59 | 29.21 | 29.59 | 983,717 | +0.40(+1.37%) |
Mar 25, 2013 | 29.17 | 29.38 | 29.05 | 29.19 | 742,816 | +0.07(+0.25%) |
Mar 22, 2013 | 29.17 | 29.26 | 28.93 | 29.12 | 824,926 | +0.10(+0.36%) |
Mar 21, 2013 | 29.14 | 29.46 | 29.01 | 29.01 | 1,575,125 | -0.33(-1.12%) |
Mar 20, 2013 | 28.77 | 29.43 | 28.77 | 29.34 | 1,369,362 | +0.73(+2.54%) |
Mar 19, 2013 | 28.56 | 28.70 | 28.35 | 28.61 | 1,309,593 | +0.19(+0.68%) |
Mar 18, 2013 | 28.35 | 28.61 | 27.74 | 28.42 | 1,083,866 | -0.18(-0.64%) |
Mar 15, 2013 | 28.89 | 28.91 | 28.54 | 28.61 | 2,056,279 | -0.44(-1.52%) |
Mar 14, 2013 | 28.99 | 29.11 | 28.78 | 29.05 | 749,150 | +0.18(+0.61%) |
Mar 13, 2013 | 28.71 | 28.98 | 28.57 | 28.87 | 605,017 | +0.19(+0.67%) |
Mar 12, 2013 | 29.02 | 29.10 | 28.53 | 28.68 | 1,699,881 | -0.44(-1.51%) |
Mar 11, 2013 | 29.01 | 29.23 | 28.99 | 29.12 | 760,393 | +0.02(+0.06%) |
Mar 08, 2013 | 28.97 | 29.21 | 28.81 | 29.10 | 908,951 | +0.34(+1.20%) |
Mar 07, 2013 | 28.71 | 28.80 | 28.53 | 28.76 | 532,828 | +0.04(+0.14%) |
Mar 06, 2013 | 28.69 | 28.95 | 28.57 | 28.72 | 922,257 | +0.18(+0.62%) |
Mar 05, 2013 | 28.06 | 28.63 | 28.06 | 28.54 | 1,561,119 | +0.59(+2.12%) |
Mar 04, 2013 | 28.05 | 28.13 | 27.74 | 27.95 | 1,391,168 | -0.19(-0.68%) |
Mar 01, 2013 | 28.23 | 28.37 | 27.92 | 28.14 | 2,116,317 | -0.30(-1.07%) |
Feb 28, 2013 | 28.49 | 28.77 | 28.32 | 28.45 | 1,236,617 | +0.04(+0.14%) |
Feb 27, 2013 | 27.86 | 28.54 | 27.84 | 28.41 | 1,085,646 | +0.43(+1.54%) |
Feb 26, 2013 | 27.99 | 28.11 | 27.73 | 27.97 | 1,110,638 | +0.13(+0.46%) |
Feb 25, 2013 | 28.69 | 28.86 | 27.84 | 27.85 | 1,603,995 | -0.59(-2.08%) |
Feb 22, 2013 | 27.94 | 28.44 | 27.91 | 28.44 | 1,493,919 | +0.66(+2.36%) |
Feb 21, 2013 | 28.11 | 28.19 | 27.73 | 27.78 | 1,689,033 | -0.46(-1.64%) |
Feb 20, 2013 | 29.26 | 29.34 | 28.25 | 28.25 | 1,786,830 | -1.01(-3.46%) |
Feb 19, 2013 | 28.31 | 29.59 | 28.31 | 29.26 | 3,638,100 | +0.96(+3.41%) |
Feb 15, 2013 | 28.10 | 28.66 | 28.03 | 28.29 | 1,223,294 | +0.25(+0.91%) |
Feb 14, 2013 | 27.92 | 28.08 | 27.81 | 28.04 | 1,654,481 | +0.00(+0.00%) |
Feb 13, 2013 | 28.26 | 28.37 | 27.98 | 28.04 | 1,241,332 | -0.09(-0.31%) |
Feb 12, 2013 | 28.18 | 28.26 | 28.03 | 28.13 | 1,282,509 | -0.04(-0.14%) |
Feb 11, 2013 | 28.28 | 28.33 | 28.13 | 28.17 | 1,067,407 | -0.08(-0.28%) |
Feb 08, 2013 | 28.39 | 28.46 | 28.12 | 28.25 | 1,202,186 | -0.07(-0.25%) |
Feb 07, 2013 | 28.44 | 28.55 | 28.10 | 28.32 | 2,244,369 | -0.25(-0.86%) |
Feb 06, 2013 | 28.28 | 28.62 | 28.23 | 28.56 | 1,859,429 | +0.81(+2.93%) |
Feb 04, 2013 | 28.06 | 28.15 | 27.55 | 27.75 | 2,087,360 | -0.52(-1.83%) |
Feb 01, 2013 | 28.01 | 28.30 | 27.72 | 28.27 | 6,026,103 | +0.20(+0.71%) |
Jan 31, 2013 | 28.34 | 28.37 | 27.86 | 28.07 | 4,219,726 | -0.40(-1.40%) |
Jan 30, 2013 | 26.72 | 28.48 | 26.72 | 28.47 | 8,323,124 | +1.76(+6.59%) |
Jan 29, 2013 | 26.77 | 27.08 | 26.58 | 26.71 | 3,159,625 | -0.27(-1.00%) |
Jan 28, 2013 | 26.97 | 27.11 | 26.79 | 26.98 | 2,631,367 | +0.16(+0.59%) |
Jan 25, 2013 | 27.15 | 27.22 | 26.82 | 26.82 | 4,194,612 | -0.26(-0.97%) |
Jan 24, 2013 | 26.75 | 27.27 | 26.74 | 27.08 | 3,976,493 | +0.34(+1.28%) |
Jan 23, 2013 | 27.04 | 27.08 | 26.71 | 26.74 | 2,170,223 | -0.34(-1.26%) |
Jan 22, 2013 | 27.08 | 27.17 | 26.89 | 27.08 | 1,580,897 | +0.00(+0.00%) |
Jan 18, 2013 | 27.09 | 27.19 | 26.75 | 27.08 | 2,518,997 | +0.23(+0.86%) |
Jan 17, 2013 | 26.61 | 26.91 | 26.53 | 26.85 | 903,967 | +0.43(+1.63%) |
Jan 16, 2013 | 26.60 | 26.62 | 26.33 | 26.42 | 2,197,814 | -0.29(-1.07%) |
Jan 15, 2013 | 26.41 | 26.85 | 26.21 | 26.71 | 1,938,413 | +0.21(+0.81%) |
Jan 14, 2013 | 26.15 | 26.53 | 26.15 | 26.49 | 1,241,014 | +0.30(+1.16%) |
Jan 11, 2013 | 26.11 | 26.25 | 26.05 | 26.19 | 1,027,998 | +0.11(+0.43%) |
Jan 10, 2013 | 26.24 | 26.24 | 26.01 | 26.08 | 1,725,313 | -0.03(-0.12%) |
Jan 09, 2013 | 26.08 | 26.26 | 25.98 | 26.11 | 1,341,869 | +0.13(+0.49%) |
Jan 08, 2013 | 25.96 | 26.13 | 25.73 | 25.98 | 2,170,055 | -0.03(-0.12%) |
Jan 07, 2013 | 26.42 | 26.46 | 25.98 | 26.02 | 2,490,983 | -0.60(-2.24%) |
Jan 04, 2013 | 26.28 | 26.61 | 26.20 | 26.61 | 1,648,595 | +0.42(+1.61%) |
Jan 03, 2013 | 25.89 | 26.33 | 25.82 | 26.19 | 2,143,513 | +0.25(+0.98%) |