Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.14 | 30.32 | 30.08 | 30.25 | 24,328,102 | +0.07(+0.23%) |
Mar 27, 2013 | 30.20 | 30.28 | 30.05 | 30.18 | 16,030,804 | -0.20(-0.65%) |
Mar 26, 2013 | 30.08 | 30.38 | 30.04 | 30.38 | 17,702,358 | +0.48(+1.60%) |
Mar 25, 2013 | 30.08 | 30.11 | 29.77 | 29.90 | 19,167,948 | -0.14(-0.48%) |
Mar 22, 2013 | 30.01 | 30.19 | 29.97 | 30.04 | 14,589,660 | +0.08(+0.25%) |
Mar 21, 2013 | 30.13 | 30.23 | 29.94 | 29.97 | 17,396,026 | -0.23(-0.75%) |
Mar 20, 2013 | 30.11 | 30.31 | 30.03 | 30.19 | 21,881,784 | +0.29(+0.96%) |
Mar 19, 2013 | 29.91 | 30.00 | 29.84 | 29.91 | 22,655,932 | +0.05(+0.16%) |
Mar 18, 2013 | 29.96 | 30.07 | 29.82 | 29.86 | 17,707,420 | -0.31(-1.04%) |
Mar 15, 2013 | 29.99 | 30.17 | 29.97 | 30.17 | 35,579,492 | -0.12(-0.41%) |
Mar 14, 2013 | 30.60 | 30.62 | 29.84 | 30.30 | 37,840,940 | -0.22(-0.72%) |
Mar 13, 2013 | 30.48 | 30.61 | 30.44 | 30.51 | 26,195,970 | -0.31(-1.00%) |
Mar 12, 2013 | 29.88 | 31.08 | 30.71 | 30.82 | 81,846,224 | +0.94(+3.16%) |
Mar 11, 2013 | 29.39 | 29.88 | 29.34 | 29.88 | 56,465,912 | +0.47(+1.61%) |
Mar 08, 2013 | 29.70 | 29.77 | 29.37 | 29.41 | 42,778,280 | -0.21(-0.69%) |
Mar 07, 2013 | 29.99 | 30.06 | 29.49 | 29.61 | 20,082,166 | -0.28(-0.94%) |
Mar 06, 2013 | 29.63 | 29.93 | 29.47 | 29.89 | 26,914,320 | +0.29(+0.99%) |
Mar 05, 2013 | 29.84 | 29.87 | 29.49 | 29.60 | 22,092,616 | -0.06(-0.21%) |
Mar 04, 2013 | 29.37 | 29.67 | 29.26 | 29.66 | 20,695,080 | +0.49(+1.67%) |
Mar 01, 2013 | 28.97 | 29.20 | 28.97 | 29.17 | 21,656,668 | -0.07(-0.23%) |
Feb 28, 2013 | 29.50 | 29.54 | 29.24 | 29.24 | 20,772,286 | -0.16(-0.56%) |
Feb 27, 2013 | 28.93 | 29.53 | 28.93 | 29.41 | 18,889,926 | +0.38(+1.30%) |
Feb 26, 2013 | 29.25 | 29.29 | 28.81 | 29.03 | 20,320,176 | -0.38(-1.28%) |
Feb 22, 2013 | 29.14 | 29.61 | 29.10 | 29.41 | 22,497,794 | +0.32(+1.11%) |
Feb 21, 2013 | 29.08 | 29.13 | 28.93 | 29.08 | 17,279,128 | -0.11(-0.38%) |
Feb 20, 2013 | 28.99 | 29.25 | 28.89 | 29.19 | 24,552,844 | +0.30(+1.04%) |
Feb 19, 2013 | 28.47 | 28.89 | 28.45 | 28.89 | 19,444,078 | +0.55(+1.93%) |
Feb 15, 2013 | 28.37 | 28.40 | 28.22 | 28.34 | 22,767,820 | +0.16(+0.56%) |
Feb 14, 2013 | 28.08 | 28.21 | 27.94 | 28.19 | 23,866,930 | +0.03(+0.10%) |
Feb 13, 2013 | 28.34 | 28.39 | 28.06 | 28.16 | 23,101,310 | -0.21(-0.72%) |
Feb 12, 2013 | 28.31 | 28.45 | 28.15 | 28.37 | 14,608,005 | +0.05(+0.17%) |
Feb 11, 2013 | 28.19 | 28.40 | 28.12 | 28.32 | 16,676,172 | +0.14(+0.49%) |
Feb 08, 2013 | 28.10 | 28.18 | 28.02 | 28.18 | 21,425,102 | +0.12(+0.44%) |
Feb 07, 2013 | 28.13 | 28.26 | 27.98 | 28.06 | 23,636,428 | -0.06(-0.22%) |
Feb 06, 2013 | 28.30 | 28.37 | 28.04 | 28.12 | 25,402,858 | +0.16(+0.59%) |
Feb 04, 2013 | 28.32 | 28.51 | 27.94 | 27.95 | 42,976,172 | -0.67(-2.34%) |
Feb 01, 2013 | 28.91 | 29.25 | 28.41 | 28.63 | 55,078,540 | -0.97(-3.28%) |
Jan 31, 2013 | 29.72 | 29.86 | 29.60 | 29.60 | 21,249,438 | -0.17(-0.57%) |
Jan 30, 2013 | 29.88 | 29.95 | 29.74 | 29.77 | 18,518,394 | -0.11(-0.37%) |
Jan 29, 2013 | 29.56 | 29.93 | 29.42 | 29.88 | 22,971,930 | +0.50(+1.70%) |
Jan 28, 2013 | 29.66 | 29.75 | 29.38 | 29.38 | 17,316,250 | -0.36(-1.22%) |
Jan 25, 2013 | 29.51 | 29.74 | 29.23 | 29.74 | 19,244,142 | +0.31(+1.07%) |
Jan 24, 2013 | 29.39 | 29.57 | 29.38 | 29.43 | 18,260,802 | +0.12(+0.42%) |
Jan 23, 2013 | 29.43 | 29.48 | 29.12 | 29.30 | 20,712,784 | -0.26(-0.88%) |
Jan 22, 2013 | 29.27 | 29.58 | 29.16 | 29.56 | 17,875,738 | +0.15(+0.51%) |
Jan 18, 2013 | 29.34 | 29.41 | 29.19 | 29.41 | 24,017,526 | +0.16(+0.54%) |
Jan 17, 2013 | 29.30 | 29.32 | 29.11 | 29.25 | 22,667,488 | +0.14(+0.49%) |
Jan 16, 2013 | 29.35 | 29.45 | 29.08 | 29.11 | 17,405,438 | -0.23(-0.77%) |
Jan 15, 2013 | 29.69 | 29.80 | 29.30 | 29.34 | 17,355,128 | -0.32(-1.08%) |
Jan 14, 2013 | 29.64 | 29.81 | 29.46 | 29.66 | 16,245,335 | +0.08(+0.25%) |
Jan 11, 2013 | 29.23 | 29.65 | 29.23 | 29.58 | 17,740,146 | +0.31(+1.05%) |
Jan 10, 2013 | 29.34 | 29.53 | 29.25 | 29.28 | 18,954,834 | +0.13(+0.45%) |
Jan 09, 2013 | 29.01 | 29.19 | 28.88 | 29.15 | 14,719,646 | +0.28(+0.97%) |
Jan 08, 2013 | 28.91 | 29.21 | 28.86 | 28.86 | 21,557,012 | +0.04(+0.14%) |
Jan 07, 2013 | 28.77 | 28.87 | 28.64 | 28.82 | 16,812,252 | +0.10(+0.36%) |
Jan 04, 2013 | 29.06 | 29.08 | 28.62 | 28.72 | 22,550,174 | -0.25(-0.85%) |
Jan 03, 2013 | 28.67 | 29.04 | 28.13 | 28.97 | 34,403,148 | +0.68(+2.39%) |