Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.25 | 31.41 | 31.05 | 31.39 | 4,304,102 | +0.11(+0.35%) |
Mar 27, 2013 | 30.98 | 31.33 | 30.89 | 31.28 | 3,060,667 | +0.07(+0.22%) |
Mar 26, 2013 | 30.95 | 31.27 | 30.83 | 31.21 | 3,357,344 | +0.39(+1.27%) |
Mar 25, 2013 | 30.88 | 30.95 | 30.68 | 30.82 | 3,219,965 | +0.02(+0.06%) |
Mar 22, 2013 | 30.69 | 30.90 | 30.67 | 30.80 | 2,067,353 | +0.16(+0.52%) |
Mar 21, 2013 | 30.80 | 30.93 | 30.57 | 30.64 | 2,681,840 | -0.33(-1.07%) |
Mar 20, 2013 | 30.94 | 31.02 | 30.80 | 30.97 | 3,568,154 | +0.18(+0.58%) |
Mar 19, 2013 | 30.84 | 30.92 | 30.60 | 30.79 | 3,485,673 | +0.04(+0.13%) |
Mar 18, 2013 | 30.66 | 30.88 | 30.56 | 30.75 | 5,127,359 | -0.23(-0.74%) |
Mar 15, 2013 | 30.74 | 31.20 | 30.67 | 30.98 | 11,088,437 | -0.75(-2.36%) |
Mar 14, 2013 | 31.58 | 31.75 | 31.36 | 31.73 | 3,705,462 | +0.16(+0.51%) |
Mar 13, 2013 | 31.39 | 31.59 | 31.31 | 31.57 | 2,286,036 | +0.20(+0.64%) |
Mar 12, 2013 | 31.72 | 31.81 | 31.16 | 31.37 | 3,857,642 | -0.41(-1.29%) |
Mar 11, 2013 | 31.33 | 31.78 | 31.33 | 31.78 | 4,030,021 | +0.38(+1.21%) |
Mar 08, 2013 | 31.55 | 31.71 | 31.07 | 31.40 | 5,943,280 | +0.28(+0.90%) |
Mar 07, 2013 | 30.70 | 31.33 | 30.70 | 31.12 | 5,029,397 | +0.45(+1.47%) |
Mar 06, 2013 | 30.53 | 30.67 | 30.21 | 30.67 | 5,937,224 | +0.26(+0.85%) |
Mar 05, 2013 | 31.23 | 31.25 | 30.35 | 30.41 | 7,693,656 | -0.72(-2.31%) |
Mar 04, 2013 | 30.58 | 31.13 | 30.57 | 31.13 | 3,815,923 | +0.47(+1.53%) |
Mar 01, 2013 | 30.21 | 30.73 | 30.01 | 30.66 | 3,699,320 | +0.30(+0.99%) |
Feb 28, 2013 | 30.33 | 30.68 | 30.27 | 30.36 | 4,524,055 | -0.03(-0.10%) |
Feb 27, 2013 | 30.06 | 30.45 | 29.96 | 30.39 | 3,798,653 | +0.31(+1.03%) |
Feb 26, 2013 | 30.09 | 30.25 | 29.89 | 30.08 | 4,434,406 | +0.19(+0.64%) |
Feb 25, 2013 | 30.80 | 30.90 | 29.89 | 29.89 | 4,591,752 | -0.69(-2.26%) |
Feb 22, 2013 | 30.19 | 30.60 | 30.10 | 30.58 | 3,531,672 | +0.54(+1.80%) |
Feb 21, 2013 | 29.95 | 30.19 | 29.86 | 30.04 | 4,903,036 | +0.04(+0.13%) |
Feb 20, 2013 | 30.30 | 30.41 | 29.98 | 30.00 | 4,151,842 | -0.37(-1.22%) |
Feb 19, 2013 | 30.31 | 30.45 | 30.28 | 30.37 | 3,681,926 | +0.10(+0.33%) |
Feb 15, 2013 | 30.42 | 30.48 | 30.18 | 30.27 | 2,881,148 | -0.09(-0.30%) |
Feb 14, 2013 | 30.42 | 30.56 | 30.28 | 30.36 | 3,035,758 | -0.16(-0.52%) |
Feb 13, 2013 | 30.63 | 30.66 | 30.40 | 30.52 | 2,954,293 | -0.08(-0.26%) |
Feb 12, 2013 | 30.66 | 30.69 | 30.40 | 30.60 | 3,294,416 | -0.03(-0.10%) |
Feb 11, 2013 | 30.67 | 30.80 | 30.56 | 30.63 | 2,331,836 | -0.02(-0.07%) |
Feb 08, 2013 | 30.67 | 30.75 | 30.51 | 30.65 | 3,169,594 | -0.02(-0.07%) |
Feb 07, 2013 | 30.87 | 30.87 | 30.47 | 30.67 | 3,378,806 | -0.19(-0.62%) |
Feb 06, 2013 | 30.74 | 30.89 | 30.65 | 30.86 | 3,896,710 | +0.34(+1.11%) |
Feb 04, 2013 | 30.94 | 30.95 | 30.50 | 30.52 | 3,814,977 | -0.60(-1.93%) |
Feb 01, 2013 | 30.54 | 31.36 | 30.52 | 31.12 | 6,303,761 | +0.84(+2.77%) |
Jan 31, 2013 | 30.53 | 30.55 | 30.13 | 30.28 | 6,225,946 | -0.28(-0.92%) |
Jan 30, 2013 | 30.84 | 30.88 | 30.50 | 30.56 | 4,882,702 | -0.37(-1.20%) |
Jan 29, 2013 | 30.94 | 31.03 | 30.82 | 30.93 | 3,274,167 | -0.07(-0.23%) |
Jan 28, 2013 | 30.94 | 31.01 | 30.63 | 31.00 | 2,937,477 | +0.13(+0.42%) |
Jan 25, 2013 | 31.01 | 31.19 | 30.77 | 30.87 | 3,372,332 | -0.04(-0.13%) |
Jan 24, 2013 | 30.79 | 31.08 | 30.76 | 30.91 | 2,852,679 | +0.15(+0.49%) |
Jan 23, 2013 | 30.77 | 30.98 | 30.64 | 30.76 | 5,138,596 | -0.09(-0.29%) |
Jan 22, 2013 | 31.02 | 31.12 | 30.80 | 30.85 | 4,992,227 | -0.19(-0.61%) |
Jan 18, 2013 | 31.17 | 31.22 | 30.70 | 31.04 | 6,128,442 | +0.15(+0.49%) |
Jan 17, 2013 | 30.60 | 31.09 | 30.31 | 30.89 | 6,910,522 | +0.58(+1.91%) |
Jan 16, 2013 | 30.22 | 30.46 | 30.09 | 30.31 | 3,482,045 | -0.01(-0.03%) |
Jan 15, 2013 | 30.11 | 30.37 | 30.02 | 30.32 | 2,216,828 | +0.06(+0.20%) |
Jan 14, 2013 | 30.32 | 30.37 | 29.92 | 30.26 | 2,628,395 | -0.05(-0.16%) |
Jan 11, 2013 | 30.54 | 30.54 | 30.03 | 30.31 | 2,946,143 | -0.23(-0.75%) |
Jan 10, 2013 | 30.25 | 30.58 | 30.16 | 30.54 | 4,303,749 | +0.50(+1.66%) |
Jan 09, 2013 | 29.93 | 30.23 | 29.87 | 30.04 | 3,099,863 | +0.21(+0.70%) |
Jan 08, 2013 | 30.06 | 30.14 | 29.62 | 29.83 | 3,850,002 | -0.21(-0.70%) |
Jan 07, 2013 | 30.06 | 30.23 | 29.73 | 30.04 | 2,750,920 | -0.16(-0.53%) |
Jan 04, 2013 | 29.60 | 30.22 | 29.60 | 30.20 | 4,011,545 | +0.28(+0.94%) |
Jan 03, 2013 | 30.04 | 30.23 | 29.77 | 29.92 | 6,147,083 | -0.15(-0.50%) |