Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.30 | 29.44 | 28.91 | 29.20 | 1,946,931 | -0.17(-0.59%) |
Mar 27, 2013 | 29.00 | 29.45 | 28.82 | 29.38 | 1,895,187 | +0.16(+0.54%) |
Mar 26, 2013 | 28.87 | 29.22 | 28.65 | 29.22 | 1,912,893 | +0.51(+1.79%) |
Mar 25, 2013 | 29.11 | 29.14 | 28.45 | 28.71 | 2,823,754 | -0.15(-0.52%) |
Mar 22, 2013 | 29.27 | 29.30 | 28.70 | 28.86 | 1,641,291 | -0.27(-0.92%) |
Mar 21, 2013 | 29.30 | 29.49 | 28.94 | 29.12 | 3,301,751 | -0.49(-1.67%) |
Mar 20, 2013 | 29.62 | 29.86 | 29.52 | 29.62 | 2,186,282 | +0.17(+0.58%) |
Mar 19, 2013 | 29.74 | 29.97 | 29.18 | 29.45 | 2,966,252 | -0.22(-0.75%) |
Mar 18, 2013 | 29.65 | 29.82 | 29.08 | 29.67 | 2,716,120 | -0.45(-1.48%) |
Mar 15, 2013 | 30.25 | 30.25 | 29.94 | 30.12 | 2,833,304 | -0.06(-0.21%) |
Mar 14, 2013 | 29.96 | 30.23 | 29.82 | 30.18 | 2,910,588 | +0.30(+1.01%) |
Mar 13, 2013 | 29.89 | 30.00 | 29.72 | 29.88 | 1,849,191 | -0.06(-0.19%) |
Mar 12, 2013 | 30.02 | 30.16 | 29.77 | 29.94 | 2,265,476 | -0.07(-0.24%) |
Mar 11, 2013 | 29.89 | 30.17 | 29.77 | 30.01 | 2,587,811 | -0.01(-0.04%) |
Mar 08, 2013 | 29.43 | 30.06 | 29.32 | 30.02 | 2,564,869 | +0.75(+2.57%) |
Mar 07, 2013 | 29.20 | 29.56 | 29.10 | 29.27 | 2,737,799 | +0.12(+0.43%) |
Mar 06, 2013 | 28.58 | 29.28 | 28.54 | 29.14 | 3,182,998 | +0.63(+2.20%) |
Mar 05, 2013 | 28.36 | 28.57 | 28.29 | 28.52 | 3,390,021 | +0.33(+1.17%) |
Mar 04, 2013 | 28.24 | 28.36 | 27.93 | 28.19 | 1,630,788 | -0.16(-0.56%) |
Mar 01, 2013 | 27.93 | 28.60 | 27.78 | 28.35 | 3,133,941 | +0.25(+0.89%) |
Feb 28, 2013 | 28.20 | 28.41 | 28.10 | 28.10 | 2,334,181 | -0.16(-0.57%) |
Feb 27, 2013 | 27.69 | 28.37 | 27.50 | 28.26 | 1,744,015 | +0.57(+2.05%) |
Feb 26, 2013 | 27.68 | 27.73 | 27.21 | 27.69 | 1,704,906 | +0.21(+0.77%) |
Feb 25, 2013 | 28.33 | 28.47 | 27.48 | 27.48 | 2,385,552 | -0.63(-2.24%) |
Feb 22, 2013 | 28.23 | 28.37 | 27.88 | 28.11 | 2,476,374 | +0.03(+0.09%) |
Feb 21, 2013 | 28.40 | 28.48 | 27.80 | 28.09 | 3,236,673 | -0.49(-1.70%) |
Feb 20, 2013 | 28.98 | 29.07 | 28.56 | 28.57 | 2,247,105 | -0.43(-1.47%) |
Feb 19, 2013 | 28.78 | 29.15 | 28.75 | 29.00 | 3,204,234 | +0.26(+0.91%) |
Feb 15, 2013 | 28.40 | 29.05 | 28.22 | 28.74 | 4,972,874 | +0.37(+1.29%) |
Feb 14, 2013 | 28.28 | 28.96 | 28.01 | 28.37 | 5,124,061 | -0.01(-0.04%) |
Feb 13, 2013 | 28.61 | 28.75 | 28.25 | 28.38 | 3,407,219 | -0.09(-0.32%) |
Feb 12, 2013 | 28.26 | 28.62 | 28.26 | 28.48 | 3,827,344 | +0.18(+0.64%) |
Feb 11, 2013 | 28.23 | 28.45 | 28.11 | 28.29 | 1,128,172 | -0.00(-0.01%) |
Feb 08, 2013 | 27.75 | 28.30 | 27.70 | 28.30 | 1,506,198 | +0.59(+2.11%) |
Feb 07, 2013 | 28.06 | 28.18 | 27.44 | 27.71 | 1,725,398 | -0.28(-1.00%) |
Feb 06, 2013 | 27.87 | 28.23 | 27.86 | 27.99 | 1,725,718 | +0.31(+1.12%) |
Feb 04, 2013 | 27.83 | 27.91 | 27.60 | 27.68 | 2,569,162 | -0.45(-1.61%) |
Feb 01, 2013 | 28.28 | 28.46 | 27.73 | 28.14 | 4,329,234 | +0.12(+0.44%) |
Jan 31, 2013 | 28.32 | 28.32 | 27.92 | 28.01 | 2,954,616 | -0.38(-1.33%) |
Jan 30, 2013 | 28.58 | 28.79 | 28.36 | 28.39 | 2,557,923 | -0.28(-0.96%) |
Jan 29, 2013 | 28.72 | 28.77 | 28.37 | 28.66 | 2,523,530 | -0.13(-0.45%) |
Jan 28, 2013 | 29.26 | 29.61 | 28.79 | 28.79 | 2,704,621 | -0.39(-1.35%) |
Jan 25, 2013 | 29.02 | 29.29 | 28.87 | 29.18 | 2,786,649 | +0.29(+0.99%) |
Jan 24, 2013 | 28.40 | 28.99 | 28.28 | 28.90 | 2,656,881 | +0.53(+1.88%) |
Jan 23, 2013 | 28.45 | 28.72 | 28.24 | 28.37 | 2,277,937 | -0.16(-0.57%) |
Jan 22, 2013 | 28.59 | 28.73 | 28.34 | 28.53 | 2,436,703 | -0.03(-0.11%) |
Jan 18, 2013 | 28.66 | 28.70 | 28.07 | 28.56 | 3,305,435 | -0.14(-0.49%) |
Jan 17, 2013 | 28.75 | 28.83 | 28.46 | 28.70 | 2,587,763 | +0.17(+0.60%) |
Jan 16, 2013 | 28.32 | 29.25 | 28.28 | 28.53 | 6,734,720 | +0.72(+2.61%) |
Jan 15, 2013 | 26.87 | 27.94 | 26.87 | 27.80 | 3,158,091 | +0.63(+2.31%) |
Jan 14, 2013 | 27.09 | 27.26 | 26.82 | 27.18 | 1,782,646 | +0.10(+0.38%) |
Jan 11, 2013 | 27.36 | 27.44 | 26.96 | 27.07 | 1,678,860 | -0.29(-1.06%) |
Jan 10, 2013 | 27.70 | 27.70 | 27.22 | 27.36 | 2,195,633 | -0.05(-0.19%) |
Jan 09, 2013 | 27.55 | 27.76 | 27.36 | 27.42 | 1,818,588 | +0.05(+0.17%) |
Jan 08, 2013 | 27.68 | 27.74 | 27.24 | 27.37 | 2,780,309 | -0.38(-1.36%) |
Jan 07, 2013 | 27.69 | 27.87 | 27.53 | 27.75 | 4,556,509 | -0.11(-0.41%) |
Jan 04, 2013 | 28.24 | 28.27 | 27.65 | 27.86 | 4,776,779 | -0.23(-0.81%) |
Jan 03, 2013 | 28.01 | 28.32 | 27.86 | 28.09 | 3,288,648 | -0.05(-0.16%) |