Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.27 | 31.40 | 31.12 | 31.36 | 1,391,454 | +0.19(+0.62%) |
Mar 27, 2013 | 31.21 | 31.36 | 31.08 | 31.16 | 925,370 | -0.11(-0.37%) |
Mar 26, 2013 | 31.14 | 31.30 | 31.01 | 31.28 | 1,380,768 | +0.11(+0.37%) |
Mar 25, 2013 | 31.38 | 31.50 | 30.96 | 31.16 | 1,928,358 | -0.12(-0.39%) |
Mar 22, 2013 | 30.64 | 31.34 | 30.54 | 31.29 | 2,536,072 | +0.68(+2.22%) |
Mar 21, 2013 | 30.11 | 30.74 | 29.99 | 30.61 | 1,614,898 | +0.46(+1.54%) |
Mar 20, 2013 | 29.99 | 30.24 | 29.99 | 30.14 | 1,023,425 | +0.29(+0.98%) |
Mar 19, 2013 | 30.27 | 30.29 | 29.67 | 29.85 | 1,348,968 | -0.28(-0.92%) |
Mar 18, 2013 | 30.02 | 30.24 | 29.83 | 30.13 | 892,881 | -0.11(-0.38%) |
Mar 15, 2013 | 30.00 | 30.45 | 30.00 | 30.24 | 1,782,230 | +0.11(+0.36%) |
Mar 14, 2013 | 29.97 | 30.20 | 29.82 | 30.14 | 1,275,520 | +0.30(+1.00%) |
Mar 13, 2013 | 29.65 | 29.96 | 29.47 | 29.84 | 1,678,229 | -0.24(-0.81%) |
Mar 12, 2013 | 30.01 | 30.13 | 29.75 | 30.08 | 1,412,964 | -0.09(-0.31%) |
Mar 11, 2013 | 29.74 | 30.17 | 29.53 | 30.17 | 2,044,558 | +0.44(+1.46%) |
Mar 08, 2013 | 29.47 | 29.79 | 29.31 | 29.74 | 1,091,165 | +0.44(+1.49%) |
Mar 07, 2013 | 29.19 | 29.59 | 29.18 | 29.30 | 1,303,560 | +0.08(+0.27%) |
Mar 06, 2013 | 29.04 | 29.56 | 29.04 | 29.22 | 2,331,867 | +0.18(+0.61%) |
Mar 05, 2013 | 28.75 | 29.14 | 28.75 | 29.04 | 1,445,465 | +0.44(+1.55%) |
Mar 04, 2013 | 28.55 | 28.79 | 28.55 | 28.60 | 2,008,572 | -0.02(-0.07%) |
Mar 01, 2013 | 28.62 | 28.85 | 28.46 | 28.62 | 3,019,310 | +0.06(+0.22%) |
Feb 28, 2013 | 28.81 | 28.92 | 28.55 | 28.56 | 2,094,265 | -0.36(-1.23%) |
Feb 27, 2013 | 28.55 | 28.99 | 28.54 | 28.92 | 2,123,139 | +0.34(+1.17%) |
Feb 26, 2013 | 28.65 | 28.84 | 28.54 | 28.58 | 2,046,576 | -0.04(-0.15%) |
Feb 25, 2013 | 29.49 | 29.61 | 28.61 | 28.62 | 3,368,468 | -0.73(-2.48%) |
Feb 22, 2013 | 29.51 | 29.60 | 29.15 | 29.35 | 1,632,313 | +0.01(+0.02%) |
Feb 21, 2013 | 29.70 | 29.70 | 29.08 | 29.34 | 2,297,696 | +0.00(+0.00%) |
Feb 20, 2013 | 29.29 | 29.66 | 29.13 | 29.34 | 2,000,362 | +0.15(+0.51%) |
Feb 19, 2013 | 29.07 | 29.21 | 28.77 | 29.19 | 2,451,491 | +0.27(+0.94%) |
Feb 15, 2013 | 29.25 | 29.26 | 28.85 | 28.92 | 2,697,454 | -0.25(-0.86%) |
Feb 14, 2013 | 28.72 | 29.22 | 28.70 | 29.17 | 3,029,531 | +0.33(+1.14%) |
Feb 13, 2013 | 28.71 | 28.94 | 28.49 | 28.84 | 3,280,872 | +0.38(+1.33%) |
Feb 12, 2013 | 28.40 | 28.56 | 28.32 | 28.47 | 3,091,960 | +0.14(+0.50%) |
Feb 11, 2013 | 28.57 | 28.64 | 28.11 | 28.32 | 4,637,002 | -0.11(-0.38%) |
Feb 08, 2013 | 27.73 | 28.43 | 27.66 | 28.43 | 3,717,396 | +0.80(+2.89%) |
Feb 07, 2013 | 27.82 | 27.82 | 27.05 | 27.63 | 2,531,939 | +0.39(+1.44%) |
Feb 06, 2013 | 26.98 | 27.32 | 26.92 | 27.24 | 2,111,086 | +0.53(+1.98%) |
Feb 04, 2013 | 26.71 | 26.85 | 26.58 | 26.71 | 1,932,500 | -0.16(-0.58%) |
Feb 01, 2013 | 26.90 | 26.92 | 26.56 | 26.87 | 2,179,521 | +0.20(+0.75%) |
Jan 31, 2013 | 26.55 | 26.71 | 26.43 | 26.67 | 2,451,714 | +0.09(+0.35%) |
Jan 30, 2013 | 26.65 | 26.73 | 26.53 | 26.58 | 3,575,064 | +0.01(+0.05%) |
Jan 29, 2013 | 26.39 | 26.60 | 26.26 | 26.56 | 1,552,642 | +0.14(+0.54%) |
Jan 28, 2013 | 26.60 | 26.60 | 26.41 | 26.42 | 4,262,516 | -0.21(-0.78%) |
Jan 25, 2013 | 26.70 | 26.88 | 26.12 | 26.63 | 10,260,066 | -0.81(-2.96%) |
Jan 24, 2013 | 27.26 | 27.64 | 27.24 | 27.44 | 2,625,743 | +0.24(+0.87%) |
Jan 23, 2013 | 27.76 | 27.83 | 27.12 | 27.20 | 3,322,062 | -0.54(-1.93%) |
Jan 22, 2013 | 27.87 | 27.90 | 27.61 | 27.74 | 2,298,238 | -0.10(-0.36%) |
Jan 18, 2013 | 27.22 | 27.90 | 27.09 | 27.84 | 4,452,586 | +0.76(+2.82%) |
Jan 17, 2013 | 27.03 | 27.33 | 26.84 | 27.08 | 2,447,925 | +0.26(+0.99%) |
Jan 16, 2013 | 26.55 | 27.03 | 26.40 | 26.81 | 2,863,104 | +0.26(+0.97%) |
Jan 15, 2013 | 26.13 | 26.61 | 25.97 | 26.55 | 2,792,639 | +0.46(+1.78%) |
Jan 14, 2013 | 26.28 | 26.33 | 25.66 | 26.09 | 2,509,642 | -0.24(-0.89%) |
Jan 11, 2013 | 26.52 | 26.52 | 25.98 | 26.33 | 3,789,602 | -0.13(-0.49%) |
Jan 10, 2013 | 25.68 | 26.65 | 25.46 | 26.45 | 7,788,020 | +0.99(+3.90%) |
Jan 09, 2013 | 25.41 | 25.70 | 25.31 | 25.46 | 2,421,795 | +0.21(+0.85%) |
Jan 08, 2013 | 25.16 | 25.33 | 24.98 | 25.25 | 4,138,535 | +0.02(+0.08%) |
Jan 07, 2013 | 25.42 | 25.51 | 24.98 | 25.23 | 3,325,034 | -0.28(-1.09%) |
Jan 04, 2013 | 25.89 | 26.00 | 25.44 | 25.51 | 3,123,272 | -0.27(-1.05%) |
Jan 03, 2013 | 25.41 | 25.82 | 25.33 | 25.78 | 3,182,376 | +0.21(+0.84%) |