Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.77 | 30.23 | 29.73 | 30.10 | 5,127,006 | +0.55(+1.85%) |
Mar 27, 2013 | 29.09 | 29.58 | 29.09 | 29.55 | 5,319,819 | -0.23(-0.77%) |
Mar 26, 2013 | 29.77 | 29.90 | 29.63 | 29.78 | 5,877,952 | +0.32(+1.08%) |
Mar 25, 2013 | 29.61 | 29.77 | 29.11 | 29.47 | 17,284,830 | -0.41(-1.36%) |
Mar 22, 2013 | 29.63 | 29.95 | 29.60 | 29.87 | 4,066,296 | +0.43(+1.46%) |
Mar 21, 2013 | 29.19 | 29.60 | 29.14 | 29.44 | 10,611,488 | -0.45(-1.52%) |
Mar 20, 2013 | 29.65 | 30.01 | 29.60 | 29.90 | 2,487,715 | +0.88(+3.05%) |
Mar 19, 2013 | 29.02 | 29.15 | 28.67 | 29.01 | 3,232,488 | +0.11(+0.39%) |
Mar 18, 2013 | 28.62 | 29.13 | 28.57 | 28.90 | 3,505,003 | -0.54(-1.82%) |
Mar 15, 2013 | 29.11 | 29.44 | 29.06 | 29.44 | 4,784,728 | +0.38(+1.32%) |
Mar 14, 2013 | 28.81 | 29.07 | 28.72 | 29.05 | 1,706,959 | +0.14(+0.47%) |
Mar 13, 2013 | 28.77 | 28.92 | 28.55 | 28.92 | 2,608,924 | +0.05(+0.16%) |
Mar 12, 2013 | 28.82 | 29.06 | 28.67 | 28.87 | 2,964,569 | -0.06(-0.20%) |
Mar 11, 2013 | 28.88 | 29.08 | 28.81 | 28.93 | 5,810,534 | -0.19(-0.65%) |
Mar 08, 2013 | 29.04 | 29.15 | 28.79 | 29.12 | 6,526,000 | +0.19(+0.65%) |
Mar 07, 2013 | 28.76 | 29.05 | 28.75 | 28.93 | 1,486,819 | +0.47(+1.66%) |
Mar 06, 2013 | 28.58 | 28.61 | 28.31 | 28.46 | 1,273,030 | -0.07(-0.25%) |
Mar 05, 2013 | 28.43 | 28.73 | 28.42 | 28.53 | 2,233,514 | +0.45(+1.62%) |
Mar 04, 2013 | 27.87 | 28.11 | 27.81 | 28.07 | 1,989,589 | +0.41(+1.47%) |
Mar 01, 2013 | 27.61 | 27.82 | 27.41 | 27.67 | 1,247,294 | -0.15(-0.55%) |
Feb 28, 2013 | 27.56 | 28.00 | 27.54 | 27.82 | 2,526,523 | +0.16(+0.58%) |
Feb 27, 2013 | 27.27 | 27.71 | 27.20 | 27.66 | 4,960,110 | +0.39(+1.43%) |
Feb 26, 2013 | 27.73 | 27.88 | 27.25 | 27.27 | 5,144,627 | -0.24(-0.86%) |
Feb 25, 2013 | 28.87 | 28.89 | 27.48 | 27.51 | 5,566,331 | -0.94(-3.31%) |
Feb 22, 2013 | 28.07 | 28.54 | 27.97 | 28.45 | 13,184,403 | +0.56(+2.01%) |
Feb 21, 2013 | 27.97 | 28.06 | 27.68 | 27.89 | 5,144,803 | -0.90(-3.11%) |
Feb 20, 2013 | 29.09 | 29.18 | 28.79 | 28.79 | 1,405,088 | -0.50(-1.69%) |
Feb 19, 2013 | 28.96 | 29.29 | 28.90 | 29.28 | 1,591,545 | +0.98(+3.48%) |
Feb 15, 2013 | 28.60 | 28.65 | 28.28 | 28.30 | 1,496,451 | -0.14(-0.50%) |
Feb 14, 2013 | 28.50 | 28.68 | 28.39 | 28.44 | 4,246,942 | -0.75(-2.56%) |
Feb 13, 2013 | 28.88 | 29.19 | 28.88 | 29.19 | 2,534,694 | +0.42(+1.45%) |
Feb 12, 2013 | 28.38 | 28.85 | 28.33 | 28.77 | 5,237,021 | +0.48(+1.69%) |
Feb 11, 2013 | 28.45 | 28.45 | 27.94 | 28.29 | 7,636,932 | +0.88(+3.20%) |
Feb 08, 2013 | 26.83 | 27.87 | 26.79 | 27.41 | 18,476,956 | +0.72(+2.69%) |
Feb 07, 2013 | 26.59 | 26.73 | 26.22 | 26.70 | 10,000,197 | -1.20(-4.31%) |
Feb 06, 2013 | 27.53 | 27.91 | 27.44 | 27.90 | 3,620,952 | +0.02(+0.08%) |
Feb 04, 2013 | 28.46 | 28.49 | 27.72 | 27.87 | 1,920,122 | -1.17(-4.04%) |
Feb 01, 2013 | 28.92 | 29.14 | 28.81 | 29.05 | 1,003,074 | +0.36(+1.25%) |
Jan 31, 2013 | 28.74 | 28.94 | 28.58 | 28.69 | 783,904 | -0.22(-0.77%) |
Jan 30, 2013 | 29.01 | 29.21 | 28.91 | 28.91 | 3,164,410 | +0.15(+0.53%) |
Jan 29, 2013 | 28.70 | 28.84 | 28.63 | 28.76 | 3,305,122 | -0.07(-0.25%) |
Jan 28, 2013 | 29.14 | 29.14 | 28.76 | 28.83 | 2,217,811 | -0.21(-0.73%) |
Jan 25, 2013 | 28.89 | 29.04 | 28.75 | 29.04 | 1,954,594 | +0.46(+1.61%) |
Jan 24, 2013 | 28.44 | 28.67 | 28.39 | 28.58 | 2,023,310 | +0.28(+0.98%) |
Jan 23, 2013 | 28.19 | 28.36 | 28.13 | 28.30 | 1,723,359 | +0.21(+0.76%) |
Jan 22, 2013 | 28.23 | 28.23 | 27.95 | 28.09 | 2,431,601 | -0.04(-0.13%) |
Jan 18, 2013 | 28.39 | 28.49 | 28.10 | 28.13 | 2,220,691 | -0.77(-2.67%) |
Jan 17, 2013 | 28.69 | 28.96 | 28.55 | 28.90 | 3,690,190 | +0.62(+2.19%) |
Jan 16, 2013 | 28.47 | 28.51 | 28.28 | 28.28 | 3,700,463 | +0.05(+0.19%) |
Jan 15, 2013 | 28.34 | 28.45 | 28.06 | 28.23 | 3,451,918 | -0.47(-1.62%) |
Jan 14, 2013 | 28.76 | 28.81 | 28.58 | 28.69 | 1,982,110 | -0.11(-0.37%) |
Jan 11, 2013 | 28.88 | 29.04 | 28.73 | 28.80 | 2,508,536 | +0.25(+0.87%) |
Jan 10, 2013 | 28.52 | 28.71 | 28.42 | 28.55 | 5,461,387 | +0.22(+0.79%) |
Jan 09, 2013 | 28.27 | 28.54 | 28.26 | 28.33 | 1,138,546 | -0.30(-1.05%) |
Jan 08, 2013 | 28.48 | 28.67 | 28.43 | 28.63 | 1,933,585 | +0.31(+1.10%) |
Jan 07, 2013 | 28.10 | 28.37 | 28.06 | 28.32 | 2,224,695 | +0.01(+0.04%) |
Jan 04, 2013 | 28.09 | 28.46 | 28.08 | 28.30 | 3,997,412 | +0.19(+0.67%) |
Jan 03, 2013 | 28.14 | 28.28 | 28.06 | 28.12 | 1,520,903 | -0.12(-0.44%) |