Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 32.29 | 32.76 | 32.19 | 32.73 | 2,387,909 | +0.50(+1.54%) |
Mar 27, 2013 | 31.97 | 32.35 | 31.97 | 32.23 | 1,390,371 | +0.00(+0.00%) |
Mar 26, 2013 | 31.93 | 32.24 | 31.87 | 32.23 | 2,279,353 | +0.44(+1.38%) |
Mar 25, 2013 | 32.01 | 32.33 | 31.71 | 31.79 | 1,355,656 | -0.07(-0.21%) |
Mar 22, 2013 | 31.80 | 31.91 | 31.55 | 31.86 | 1,239,494 | +0.12(+0.36%) |
Mar 21, 2013 | 31.53 | 31.82 | 31.53 | 31.74 | 2,337,335 | -0.01(-0.03%) |
Mar 20, 2013 | 31.64 | 31.81 | 31.47 | 31.75 | 1,883,969 | +0.36(+1.16%) |
Mar 19, 2013 | 31.26 | 31.47 | 31.07 | 31.39 | 2,530,272 | +0.25(+0.80%) |
Mar 18, 2013 | 31.34 | 31.60 | 31.07 | 31.14 | 2,983,089 | -0.50(-1.57%) |
Mar 15, 2013 | 31.79 | 32.08 | 31.50 | 31.64 | 12,574,224 | -0.22(-0.70%) |
Mar 14, 2013 | 31.86 | 31.94 | 31.74 | 31.86 | 2,090,946 | +0.05(+0.16%) |
Mar 13, 2013 | 31.68 | 31.87 | 31.52 | 31.81 | 1,767,163 | +0.21(+0.65%) |
Mar 12, 2013 | 31.45 | 31.73 | 31.32 | 31.60 | 2,497,899 | +0.02(+0.08%) |
Mar 11, 2013 | 31.13 | 31.59 | 30.95 | 31.58 | 4,623,757 | +0.44(+1.42%) |
Mar 08, 2013 | 30.98 | 31.34 | 30.81 | 31.13 | 5,190,615 | +0.31(+1.01%) |
Mar 07, 2013 | 30.80 | 31.15 | 30.43 | 30.82 | 7,523,957 | -0.72(-2.29%) |
Mar 06, 2013 | 31.53 | 31.57 | 31.32 | 31.55 | 1,499,015 | +0.11(+0.34%) |
Mar 05, 2013 | 31.12 | 31.44 | 31.06 | 31.44 | 2,489,012 | +0.42(+1.35%) |
Mar 04, 2013 | 30.84 | 31.02 | 30.67 | 31.02 | 1,271,420 | +0.09(+0.29%) |
Mar 01, 2013 | 30.77 | 30.99 | 30.28 | 30.93 | 1,736,775 | +0.01(+0.03%) |
Feb 28, 2013 | 30.88 | 31.09 | 30.77 | 30.92 | 2,253,571 | -0.04(-0.13%) |
Feb 27, 2013 | 30.47 | 31.10 | 30.38 | 30.96 | 2,556,130 | +0.54(+1.78%) |
Feb 26, 2013 | 30.25 | 30.51 | 30.05 | 30.42 | 2,360,767 | +0.26(+0.87%) |
Feb 25, 2013 | 30.44 | 30.64 | 30.16 | 30.16 | 2,914,706 | -0.23(-0.76%) |
Feb 22, 2013 | 30.03 | 30.40 | 29.57 | 30.39 | 2,655,213 | +0.37(+1.23%) |
Feb 21, 2013 | 30.49 | 30.58 | 29.82 | 30.02 | 3,341,372 | -0.58(-1.91%) |
Feb 20, 2013 | 30.36 | 30.79 | 30.32 | 30.60 | 2,912,987 | +0.22(+0.73%) |
Feb 19, 2013 | 29.98 | 30.38 | 29.86 | 30.38 | 3,603,249 | +0.41(+1.37%) |
Feb 15, 2013 | 30.31 | 30.33 | 29.89 | 29.97 | 3,071,198 | -0.40(-1.32%) |
Feb 14, 2013 | 30.44 | 30.44 | 30.03 | 30.37 | 3,009,896 | -0.18(-0.59%) |
Feb 13, 2013 | 30.08 | 30.79 | 30.06 | 30.55 | 2,718,351 | +0.57(+1.92%) |
Feb 12, 2013 | 29.60 | 30.47 | 28.92 | 29.98 | 3,812,353 | -0.87(-2.82%) |
Feb 11, 2013 | 30.82 | 30.98 | 30.67 | 30.85 | 1,381,537 | -0.05(-0.16%) |
Feb 08, 2013 | 30.56 | 30.90 | 30.51 | 30.90 | 1,565,510 | +0.44(+1.46%) |
Feb 07, 2013 | 30.64 | 30.72 | 30.35 | 30.45 | 1,900,194 | -0.26(-0.86%) |
Feb 06, 2013 | 30.52 | 30.81 | 30.36 | 30.72 | 2,010,004 | +0.36(+1.19%) |
Feb 04, 2013 | 30.73 | 30.93 | 30.34 | 30.35 | 1,884,095 | -0.57(-1.86%) |
Feb 01, 2013 | 30.64 | 31.00 | 30.61 | 30.93 | 1,841,798 | +0.45(+1.48%) |
Jan 31, 2013 | 30.57 | 30.67 | 30.21 | 30.48 | 1,523,175 | -0.05(-0.16%) |
Jan 30, 2013 | 30.31 | 30.56 | 30.21 | 30.53 | 2,107,320 | +0.22(+0.73%) |
Jan 29, 2013 | 30.22 | 30.35 | 29.95 | 30.31 | 1,544,395 | +0.05(+0.16%) |
Jan 28, 2013 | 30.54 | 30.64 | 30.20 | 30.26 | 1,666,755 | -0.30(-0.97%) |
Jan 25, 2013 | 30.62 | 30.71 | 30.46 | 30.55 | 1,509,590 | -0.02(-0.08%) |
Jan 24, 2013 | 30.98 | 31.06 | 30.54 | 30.58 | 1,646,733 | -0.39(-1.27%) |
Jan 23, 2013 | 31.03 | 31.15 | 30.83 | 30.97 | 4,349,666 | +0.02(+0.08%) |
Jan 22, 2013 | 30.39 | 31.02 | 30.34 | 30.95 | 3,140,042 | +0.51(+1.67%) |
Jan 18, 2013 | 30.54 | 30.58 | 30.24 | 30.44 | 2,357,402 | +0.01(+0.03%) |
Jan 17, 2013 | 30.46 | 30.59 | 30.35 | 30.43 | 2,540,714 | +0.04(+0.14%) |
Jan 16, 2013 | 30.08 | 30.41 | 30.01 | 30.39 | 2,656,938 | +0.20(+0.65%) |
Jan 15, 2013 | 30.29 | 30.54 | 29.71 | 30.19 | 3,539,049 | -0.35(-1.16%) |
Jan 14, 2013 | 30.29 | 30.63 | 30.21 | 30.54 | 2,230,776 | +0.16(+0.51%) |
Jan 11, 2013 | 30.08 | 30.68 | 30.03 | 30.39 | 2,502,637 | +0.38(+1.26%) |
Jan 10, 2013 | 29.66 | 30.01 | 29.43 | 30.01 | 2,644,302 | +0.43(+1.44%) |
Jan 09, 2013 | 29.42 | 29.61 | 29.30 | 29.58 | 1,552,864 | +0.28(+0.95%) |
Jan 08, 2013 | 29.30 | 29.38 | 29.16 | 29.30 | 1,407,707 | -0.10(-0.34%) |
Jan 07, 2013 | 29.36 | 29.53 | 29.14 | 29.40 | 1,838,835 | -0.15(-0.50%) |
Jan 04, 2013 | 29.30 | 29.58 | 29.16 | 29.55 | 1,850,395 | +0.34(+1.15%) |
Jan 03, 2013 | 29.45 | 29.50 | 29.17 | 29.21 | 1,989,889 | -0.21(-0.70%) |