Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 32.24 | 32.54 | 32.09 | 32.50 | 785,412 | +0.31(+0.97%) |
Mar 27, 2013 | 31.78 | 32.24 | 31.58 | 32.19 | 987,031 | +0.28(+0.89%) |
Mar 26, 2013 | 31.37 | 31.93 | 31.37 | 31.91 | 1,122,464 | +0.59(+1.90%) |
Mar 25, 2013 | 30.86 | 31.43 | 30.73 | 31.31 | 1,271,988 | +0.11(+0.35%) |
Mar 22, 2013 | 31.11 | 31.38 | 30.88 | 31.20 | 1,240,044 | +0.14(+0.44%) |
Mar 21, 2013 | 31.28 | 31.47 | 30.99 | 31.07 | 833,972 | -0.27(-0.86%) |
Mar 20, 2013 | 31.33 | 31.55 | 31.10 | 31.33 | 1,024,011 | +0.17(+0.56%) |
Mar 19, 2013 | 31.12 | 31.33 | 30.98 | 31.16 | 1,268,571 | +0.01(+0.05%) |
Mar 18, 2013 | 30.57 | 31.35 | 30.57 | 31.15 | 917,894 | -0.10(-0.32%) |
Mar 15, 2013 | 31.12 | 31.28 | 30.91 | 31.25 | 1,188,205 | +0.17(+0.54%) |
Mar 14, 2013 | 31.02 | 31.18 | 30.84 | 31.08 | 939,488 | +0.28(+0.89%) |
Mar 13, 2013 | 31.12 | 31.12 | 30.59 | 30.81 | 1,528,303 | -0.21(-0.67%) |
Mar 12, 2013 | 31.32 | 31.32 | 30.94 | 31.01 | 621,937 | -0.29(-0.94%) |
Mar 11, 2013 | 31.25 | 31.41 | 31.17 | 31.31 | 667,905 | +0.06(+0.21%) |
Mar 08, 2013 | 31.27 | 31.54 | 31.09 | 31.24 | 810,566 | +0.09(+0.30%) |
Mar 07, 2013 | 30.85 | 31.19 | 30.84 | 31.15 | 769,398 | +0.29(+0.96%) |
Mar 06, 2013 | 30.89 | 31.22 | 30.82 | 30.86 | 1,126,905 | +0.13(+0.42%) |
Mar 05, 2013 | 30.67 | 30.94 | 30.60 | 30.73 | 860,091 | +0.21(+0.68%) |
Mar 04, 2013 | 29.95 | 30.53 | 29.89 | 30.52 | 1,300,849 | +0.59(+1.97%) |
Mar 01, 2013 | 29.92 | 30.20 | 29.57 | 29.93 | 1,859,597 | -0.12(-0.38%) |
Feb 28, 2013 | 30.09 | 30.44 | 30.04 | 30.04 | 1,278,330 | -0.01(-0.02%) |
Feb 27, 2013 | 29.69 | 30.39 | 29.69 | 30.05 | 1,913,068 | +0.09(+0.31%) |
Feb 26, 2013 | 29.86 | 29.99 | 29.66 | 29.96 | 1,769,279 | +0.40(+1.36%) |
Feb 25, 2013 | 30.42 | 30.53 | 29.55 | 29.55 | 1,503,146 | -0.50(-1.67%) |
Feb 22, 2013 | 29.41 | 30.40 | 29.41 | 30.06 | 1,873,348 | +0.67(+2.28%) |
Feb 21, 2013 | 28.20 | 29.72 | 27.98 | 29.39 | 3,567,312 | +1.17(+4.15%) |
Feb 20, 2013 | 28.97 | 29.07 | 28.21 | 28.22 | 1,229,266 | -0.73(-2.51%) |
Feb 19, 2013 | 29.31 | 29.46 | 28.85 | 28.94 | 1,036,294 | -0.28(-0.96%) |
Feb 15, 2013 | 29.11 | 29.27 | 29.02 | 29.22 | 515,310 | +0.20(+0.69%) |
Feb 14, 2013 | 28.84 | 29.12 | 28.84 | 29.02 | 483,361 | +0.06(+0.20%) |
Feb 13, 2013 | 28.93 | 29.07 | 28.74 | 28.96 | 536,736 | +0.14(+0.50%) |
Feb 12, 2013 | 28.92 | 29.03 | 28.67 | 28.82 | 771,141 | -0.10(-0.35%) |
Feb 11, 2013 | 28.98 | 29.03 | 28.53 | 28.92 | 721,951 | +0.05(+0.17%) |
Feb 08, 2013 | 28.61 | 29.01 | 28.60 | 28.87 | 1,003,679 | +0.26(+0.90%) |
Feb 07, 2013 | 28.54 | 28.68 | 28.25 | 28.61 | 1,215,531 | +0.08(+0.28%) |
Feb 06, 2013 | 28.27 | 28.53 | 28.11 | 28.53 | 756,962 | +0.35(+1.25%) |
Feb 04, 2013 | 28.09 | 28.30 | 27.97 | 28.18 | 914,212 | +0.04(+0.15%) |
Feb 01, 2013 | 27.65 | 28.15 | 27.58 | 28.14 | 2,013,712 | +0.50(+1.82%) |
Jan 31, 2013 | 27.71 | 27.92 | 27.59 | 27.63 | 1,420,554 | -0.12(-0.44%) |
Jan 30, 2013 | 28.31 | 28.36 | 27.74 | 27.76 | 1,553,461 | -0.53(-1.88%) |
Jan 29, 2013 | 28.30 | 28.42 | 28.15 | 28.29 | 1,197,059 | -0.09(-0.30%) |
Jan 28, 2013 | 28.63 | 28.63 | 28.20 | 28.38 | 819,836 | -0.26(-0.90%) |
Jan 25, 2013 | 28.75 | 28.75 | 28.50 | 28.63 | 885,716 | +0.00(+0.00%) |
Jan 24, 2013 | 28.26 | 28.66 | 28.13 | 28.63 | 1,353,328 | +0.38(+1.35%) |
Jan 23, 2013 | 27.97 | 28.58 | 27.91 | 28.25 | 1,761,903 | +0.35(+1.24%) |
Jan 22, 2013 | 27.88 | 28.22 | 27.22 | 27.91 | 5,194,522 | -0.87(-3.02%) |
Jan 18, 2013 | 28.77 | 28.80 | 28.47 | 28.78 | 1,064,623 | +0.06(+0.20%) |
Jan 17, 2013 | 28.17 | 28.94 | 28.08 | 28.72 | 1,590,269 | +0.69(+2.46%) |
Jan 16, 2013 | 28.20 | 28.20 | 27.89 | 28.03 | 810,726 | -0.16(-0.56%) |
Jan 15, 2013 | 28.22 | 28.50 | 28.04 | 28.19 | 1,290,670 | +0.02(+0.08%) |
Jan 14, 2013 | 27.90 | 28.29 | 27.89 | 28.17 | 540,201 | +0.22(+0.80%) |
Jan 11, 2013 | 27.70 | 27.94 | 27.36 | 27.94 | 967,461 | +0.27(+0.96%) |
Jan 10, 2013 | 28.14 | 28.14 | 27.65 | 27.68 | 1,166,622 | -0.27(-0.98%) |
Jan 09, 2013 | 27.98 | 28.10 | 27.90 | 27.95 | 1,150,343 | +0.04(+0.13%) |
Jan 08, 2013 | 27.97 | 28.32 | 27.91 | 27.91 | 1,223,466 | -0.11(-0.39%) |
Jan 07, 2013 | 27.78 | 28.10 | 27.77 | 28.02 | 970,077 | +0.06(+0.23%) |
Jan 04, 2013 | 27.97 | 28.03 | 27.80 | 27.96 | 1,248,286 | -0.02(-0.08%) |
Jan 03, 2013 | 27.98 | 28.16 | 27.85 | 27.98 | 1,351,484 | -0.06(-0.23%) |