Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.16 | 30.33 | 30.10 | 30.26 | 24,316,586 | +0.07(+0.23%) |
Mar 27, 2013 | 30.21 | 30.30 | 30.06 | 30.19 | 16,023,216 | -0.20(-0.65%) |
Mar 26, 2013 | 30.09 | 30.40 | 30.06 | 30.39 | 17,693,978 | +0.48(+1.60%) |
Mar 25, 2013 | 30.09 | 30.12 | 29.79 | 29.91 | 19,158,874 | -0.14(-0.48%) |
Mar 22, 2013 | 30.03 | 30.20 | 29.99 | 30.06 | 14,582,754 | +0.08(+0.25%) |
Mar 21, 2013 | 30.15 | 30.25 | 29.96 | 29.98 | 17,387,792 | -0.23(-0.75%) |
Mar 20, 2013 | 30.12 | 30.32 | 30.04 | 30.21 | 21,871,426 | +0.29(+0.96%) |
Mar 19, 2013 | 29.92 | 30.02 | 29.85 | 29.92 | 22,645,210 | +0.05(+0.16%) |
Mar 18, 2013 | 29.97 | 30.08 | 29.83 | 29.87 | 17,699,038 | -0.31(-1.04%) |
Mar 15, 2013 | 30.01 | 30.19 | 29.98 | 30.19 | 35,562,652 | -0.12(-0.41%) |
Mar 14, 2013 | 30.61 | 30.64 | 29.85 | 30.31 | 37,823,028 | -0.22(-0.72%) |
Mar 13, 2013 | 30.49 | 30.62 | 30.45 | 30.53 | 26,183,572 | -0.31(-1.00%) |
Mar 12, 2013 | 29.89 | 31.10 | 30.72 | 30.84 | 81,807,480 | +0.94(+3.16%) |
Mar 11, 2013 | 29.41 | 29.90 | 29.35 | 29.89 | 56,439,184 | +0.47(+1.61%) |
Mar 08, 2013 | 29.71 | 29.78 | 29.39 | 29.42 | 42,758,032 | -0.21(-0.69%) |
Mar 07, 2013 | 30.00 | 30.08 | 29.50 | 29.62 | 20,072,660 | -0.28(-0.94%) |
Mar 06, 2013 | 29.65 | 29.95 | 29.48 | 29.91 | 26,901,580 | +0.29(+0.99%) |
Mar 05, 2013 | 29.85 | 29.88 | 29.51 | 29.61 | 22,082,160 | -0.06(-0.21%) |
Mar 04, 2013 | 29.39 | 29.68 | 29.28 | 29.67 | 20,685,284 | +0.49(+1.67%) |
Mar 01, 2013 | 28.98 | 29.21 | 28.98 | 29.19 | 21,646,418 | -0.07(-0.23%) |
Feb 28, 2013 | 29.52 | 29.56 | 29.25 | 29.25 | 20,762,452 | -0.16(-0.56%) |
Feb 27, 2013 | 28.94 | 29.54 | 28.94 | 29.42 | 18,880,984 | +0.38(+1.30%) |
Feb 26, 2013 | 29.27 | 29.30 | 28.82 | 29.04 | 20,310,558 | -0.38(-1.28%) |
Feb 22, 2013 | 29.15 | 29.62 | 29.12 | 29.42 | 22,487,146 | +0.32(+1.11%) |
Feb 21, 2013 | 29.10 | 29.15 | 28.94 | 29.10 | 17,270,948 | -0.11(-0.37%) |
Feb 20, 2013 | 29.00 | 29.27 | 28.91 | 29.21 | 24,541,222 | +0.30(+1.04%) |
Feb 19, 2013 | 28.48 | 28.91 | 28.47 | 28.91 | 19,434,876 | +0.55(+1.93%) |
Feb 15, 2013 | 28.39 | 28.41 | 28.23 | 28.36 | 22,757,044 | +0.16(+0.56%) |
Feb 14, 2013 | 28.10 | 28.22 | 27.95 | 28.20 | 23,855,634 | +0.03(+0.10%) |
Feb 13, 2013 | 28.36 | 28.41 | 28.08 | 28.17 | 23,090,374 | -0.21(-0.72%) |
Feb 12, 2013 | 28.32 | 28.46 | 28.16 | 28.38 | 14,601,090 | +0.05(+0.17%) |
Feb 11, 2013 | 28.20 | 28.41 | 28.13 | 28.33 | 16,668,278 | +0.14(+0.49%) |
Feb 08, 2013 | 28.11 | 28.19 | 28.04 | 28.19 | 21,414,960 | +0.12(+0.44%) |
Feb 07, 2013 | 28.14 | 28.28 | 27.99 | 28.07 | 23,625,240 | -0.06(-0.22%) |
Feb 06, 2013 | 28.31 | 28.38 | 28.06 | 28.13 | 25,390,834 | +0.16(+0.59%) |
Feb 04, 2013 | 28.34 | 28.52 | 27.95 | 27.97 | 42,955,828 | -0.67(-2.34%) |
Feb 01, 2013 | 28.92 | 29.27 | 28.42 | 28.64 | 55,052,468 | -0.97(-3.28%) |
Jan 31, 2013 | 29.73 | 29.88 | 29.61 | 29.61 | 21,239,380 | -0.17(-0.57%) |
Jan 30, 2013 | 29.89 | 29.97 | 29.75 | 29.78 | 18,509,630 | -0.11(-0.37%) |
Jan 29, 2013 | 29.57 | 29.95 | 29.43 | 29.89 | 22,961,058 | +0.50(+1.70%) |
Jan 28, 2013 | 29.67 | 29.76 | 29.39 | 29.39 | 17,308,054 | -0.36(-1.22%) |
Jan 25, 2013 | 29.52 | 29.75 | 29.25 | 29.75 | 19,235,034 | +0.31(+1.07%) |
Jan 24, 2013 | 29.41 | 29.58 | 29.39 | 29.44 | 18,252,158 | +0.12(+0.42%) |
Jan 23, 2013 | 29.44 | 29.49 | 29.13 | 29.32 | 20,702,980 | -0.26(-0.88%) |
Jan 22, 2013 | 29.28 | 29.59 | 29.17 | 29.58 | 17,867,276 | +0.15(+0.51%) |
Jan 18, 2013 | 29.36 | 29.43 | 29.20 | 29.43 | 24,006,158 | +0.16(+0.54%) |
Jan 17, 2013 | 29.31 | 29.34 | 29.12 | 29.27 | 22,656,758 | +0.14(+0.49%) |
Jan 16, 2013 | 29.36 | 29.46 | 29.10 | 29.12 | 17,397,198 | -0.23(-0.77%) |
Jan 15, 2013 | 29.70 | 29.81 | 29.31 | 29.35 | 17,346,912 | -0.32(-1.08%) |
Jan 14, 2013 | 29.65 | 29.83 | 29.47 | 29.67 | 16,237,646 | +0.08(+0.25%) |
Jan 11, 2013 | 29.24 | 29.67 | 29.24 | 29.60 | 17,731,750 | +0.31(+1.05%) |
Jan 10, 2013 | 29.35 | 29.54 | 29.27 | 29.29 | 18,945,862 | +0.13(+0.45%) |
Jan 09, 2013 | 29.02 | 29.20 | 28.89 | 29.16 | 14,712,679 | +0.28(+0.97%) |
Jan 08, 2013 | 28.93 | 29.23 | 28.88 | 28.88 | 21,546,808 | +0.04(+0.14%) |
Jan 07, 2013 | 28.78 | 28.89 | 28.65 | 28.84 | 16,804,294 | +0.10(+0.36%) |
Jan 04, 2013 | 29.07 | 29.10 | 28.63 | 28.73 | 22,539,500 | -0.25(-0.85%) |
Jan 03, 2013 | 28.68 | 29.05 | 28.15 | 28.98 | 34,386,864 | +0.68(+2.39%) |