Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 32.75 | 33.01 | 32.69 | 33.00 | 1,164,639 | +0.33(+1.00%) |
Mar 27, 2013 | 32.57 | 32.76 | 32.39 | 32.68 | 951,152 | +0.06(+0.20%) |
Mar 26, 2013 | 32.63 | 32.73 | 32.54 | 32.61 | 1,148,621 | +0.06(+0.20%) |
Mar 25, 2013 | 32.59 | 32.84 | 32.29 | 32.55 | 1,009,735 | +0.08(+0.25%) |
Mar 22, 2013 | 32.34 | 32.65 | 32.20 | 32.47 | 669,762 | +0.13(+0.39%) |
Mar 21, 2013 | 32.25 | 32.49 | 31.94 | 32.34 | 717,489 | -0.06(-0.20%) |
Mar 20, 2013 | 32.25 | 32.56 | 32.21 | 32.40 | 785,923 | +0.22(+0.69%) |
Mar 19, 2013 | 32.05 | 32.21 | 31.97 | 32.18 | 627,317 | +0.15(+0.47%) |
Mar 18, 2013 | 31.71 | 32.05 | 31.70 | 32.03 | 851,449 | -0.03(-0.10%) |
Mar 15, 2013 | 31.91 | 32.06 | 31.71 | 32.06 | 3,010,639 | +0.21(+0.65%) |
Mar 14, 2013 | 31.90 | 32.04 | 31.64 | 31.86 | 1,082,878 | -0.11(-0.35%) |
Mar 13, 2013 | 31.96 | 32.13 | 31.87 | 31.97 | 1,124,818 | +0.01(+0.02%) |
Mar 12, 2013 | 32.21 | 32.23 | 31.85 | 31.96 | 1,567,774 | -0.18(-0.57%) |
Mar 11, 2013 | 32.01 | 32.22 | 31.82 | 32.14 | 1,074,520 | +0.20(+0.62%) |
Mar 08, 2013 | 31.46 | 31.98 | 31.43 | 31.94 | 865,782 | +0.44(+1.39%) |
Mar 07, 2013 | 31.51 | 31.86 | 31.36 | 31.50 | 1,540,863 | -0.40(-1.25%) |
Mar 06, 2013 | 31.90 | 32.04 | 31.68 | 31.90 | 772,657 | -0.14(-0.45%) |
Mar 05, 2013 | 32.22 | 32.40 | 31.99 | 32.05 | 1,479,084 | -0.02(-0.07%) |
Mar 04, 2013 | 31.58 | 32.07 | 31.44 | 32.07 | 1,284,766 | +0.56(+1.77%) |
Mar 01, 2013 | 31.47 | 31.77 | 31.19 | 31.51 | 1,242,159 | +0.10(+0.30%) |
Feb 28, 2013 | 31.39 | 31.54 | 31.26 | 31.42 | 1,325,155 | +0.06(+0.20%) |
Feb 27, 2013 | 31.52 | 31.56 | 30.82 | 31.35 | 996,126 | -0.05(-0.15%) |
Feb 26, 2013 | 31.35 | 31.65 | 31.22 | 31.40 | 887,212 | -0.31(-0.98%) |
Feb 22, 2013 | 31.47 | 31.72 | 31.36 | 31.71 | 606,701 | +0.29(+0.94%) |
Feb 21, 2013 | 31.43 | 31.72 | 31.28 | 31.42 | 623,802 | -0.06(-0.20%) |
Feb 20, 2013 | 31.50 | 31.72 | 31.43 | 31.48 | 822,617 | -0.18(-0.55%) |
Feb 19, 2013 | 31.25 | 31.66 | 31.18 | 31.66 | 1,036,745 | +0.46(+1.48%) |
Feb 15, 2013 | 31.14 | 31.21 | 30.95 | 31.19 | 744,630 | +0.02(+0.05%) |
Feb 14, 2013 | 31.30 | 31.40 | 31.13 | 31.18 | 443,673 | -0.21(-0.66%) |
Feb 13, 2013 | 31.43 | 31.46 | 31.22 | 31.39 | 580,048 | +0.15(+0.48%) |
Feb 12, 2013 | 31.07 | 31.30 | 30.97 | 31.23 | 598,029 | +0.14(+0.46%) |
Feb 11, 2013 | 31.19 | 31.34 | 31.02 | 31.09 | 785,674 | -0.11(-0.36%) |
Feb 08, 2013 | 31.05 | 31.24 | 30.90 | 31.20 | 737,031 | +0.15(+0.49%) |
Feb 07, 2013 | 30.98 | 31.32 | 30.63 | 31.05 | 1,042,345 | +0.36(+1.17%) |
Feb 06, 2013 | 30.32 | 30.71 | 30.30 | 30.69 | 1,520,004 | +0.37(+1.23%) |
Feb 04, 2013 | 30.40 | 30.56 | 30.31 | 30.32 | 1,091,311 | -0.27(-0.89%) |
Feb 01, 2013 | 30.68 | 30.79 | 30.52 | 30.59 | 1,332,529 | +0.10(+0.34%) |
Jan 31, 2013 | 30.53 | 30.73 | 30.45 | 30.49 | 1,273,755 | -0.14(-0.47%) |
Jan 30, 2013 | 30.66 | 30.86 | 30.50 | 30.63 | 1,737,855 | -0.05(-0.16%) |
Jan 29, 2013 | 30.14 | 30.72 | 30.14 | 30.68 | 2,668,370 | +0.58(+1.93%) |
Jan 28, 2013 | 29.82 | 30.22 | 29.59 | 30.10 | 2,195,141 | +0.31(+1.04%) |
Jan 25, 2013 | 30.69 | 30.98 | 29.43 | 29.78 | 4,684,438 | -0.95(-3.08%) |
Jan 24, 2013 | 30.49 | 30.81 | 30.30 | 30.73 | 878,094 | +0.20(+0.65%) |
Jan 23, 2013 | 30.37 | 30.57 | 30.33 | 30.53 | 603,983 | +0.06(+0.18%) |
Jan 22, 2013 | 30.33 | 30.66 | 30.16 | 30.48 | 786,416 | +0.29(+0.95%) |
Jan 18, 2013 | 30.16 | 30.25 | 30.06 | 30.19 | 855,279 | +0.13(+0.42%) |
Jan 17, 2013 | 30.11 | 30.16 | 29.90 | 30.06 | 893,087 | +0.06(+0.19%) |
Jan 16, 2013 | 30.02 | 30.15 | 29.76 | 30.01 | 831,544 | -0.12(-0.40%) |
Jan 15, 2013 | 30.11 | 30.20 | 30.02 | 30.13 | 894,339 | -0.08(-0.26%) |
Jan 14, 2013 | 30.52 | 30.52 | 30.10 | 30.21 | 1,094,944 | -0.33(-1.10%) |
Jan 11, 2013 | 30.00 | 30.58 | 29.98 | 30.54 | 928,123 | +0.59(+1.97%) |
Jan 10, 2013 | 29.91 | 30.23 | 29.82 | 29.95 | 1,043,813 | +0.15(+0.51%) |
Jan 09, 2013 | 29.79 | 29.89 | 29.71 | 29.80 | 1,059,115 | +0.07(+0.24%) |
Jan 08, 2013 | 29.82 | 30.00 | 29.71 | 29.73 | 1,257,388 | -0.13(-0.43%) |
Jan 07, 2013 | 30.26 | 30.29 | 29.81 | 29.86 | 1,313,643 | -0.52(-1.70%) |
Jan 04, 2013 | 30.31 | 30.47 | 30.26 | 30.37 | 1,029,579 | +0.02(+0.08%) |
Jan 03, 2013 | 30.36 | 30.45 | 30.10 | 30.35 | 1,187,220 | +0.09(+0.29%) |