Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.91 | 28.51 | 27.86 | 28.49 | 14,216,678 | +0.57(+2.05%) |
Mar 27, 2013 | 27.53 | 27.94 | 27.48 | 27.92 | 10,706,952 | +0.21(+0.76%) |
Mar 26, 2013 | 27.31 | 27.71 | 27.31 | 27.71 | 7,258,296 | +0.44(+1.63%) |
Mar 25, 2013 | 27.23 | 27.49 | 27.08 | 27.27 | 8,704,632 | +0.09(+0.33%) |
Mar 22, 2013 | 27.02 | 27.18 | 26.89 | 27.18 | 6,278,808 | +0.17(+0.63%) |
Mar 21, 2013 | 27.25 | 27.28 | 26.88 | 27.01 | 7,301,388 | -0.27(-0.98%) |
Mar 20, 2013 | 27.15 | 27.28 | 27.02 | 27.27 | 8,263,231 | +0.22(+0.80%) |
Mar 19, 2013 | 27.04 | 27.22 | 26.84 | 27.06 | 9,347,203 | +0.06(+0.24%) |
Mar 18, 2013 | 27.38 | 27.44 | 26.98 | 26.99 | 11,027,359 | -0.55(-1.99%) |
Mar 15, 2013 | 28.17 | 28.31 | 27.53 | 27.54 | 16,991,602 | -0.81(-2.85%) |
Mar 14, 2013 | 28.26 | 28.35 | 28.18 | 28.35 | 8,445,496 | +0.10(+0.37%) |
Mar 13, 2013 | 28.15 | 28.26 | 28.00 | 28.24 | 5,506,725 | +0.02(+0.09%) |
Mar 12, 2013 | 28.10 | 28.23 | 28.07 | 28.22 | 6,173,122 | +0.04(+0.14%) |
Mar 11, 2013 | 27.90 | 28.19 | 27.84 | 28.18 | 6,078,148 | +0.20(+0.72%) |
Mar 08, 2013 | 27.83 | 27.98 | 27.71 | 27.98 | 6,386,516 | +0.20(+0.73%) |
Mar 07, 2013 | 27.67 | 27.86 | 27.56 | 27.78 | 7,023,571 | +0.13(+0.47%) |
Mar 06, 2013 | 27.97 | 27.99 | 27.55 | 27.65 | 7,948,376 | -0.32(-1.15%) |
Mar 05, 2013 | 27.73 | 27.99 | 27.73 | 27.97 | 9,487,619 | +0.29(+1.05%) |
Mar 04, 2013 | 27.03 | 27.69 | 26.94 | 27.68 | 8,198,266 | +0.57(+2.11%) |
Mar 01, 2013 | 27.18 | 27.36 | 27.07 | 27.11 | 18,100,820 | -0.15(-0.56%) |
Feb 28, 2013 | 27.59 | 27.64 | 27.26 | 27.26 | 20,525,768 | -0.38(-1.37%) |
Feb 27, 2013 | 27.47 | 27.79 | 27.31 | 27.64 | 13,223,802 | +0.16(+0.59%) |
Feb 26, 2013 | 27.73 | 27.78 | 27.38 | 27.48 | 9,164,578 | -0.17(-0.61%) |
Feb 25, 2013 | 27.91 | 28.10 | 27.63 | 27.65 | 10,790,150 | -0.23(-0.81%) |
Feb 22, 2013 | 27.57 | 27.87 | 27.44 | 27.87 | 9,796,343 | +0.23(+0.85%) |
Feb 21, 2013 | 27.81 | 27.82 | 27.54 | 27.64 | 8,147,858 | -0.21(-0.75%) |
Feb 20, 2013 | 27.99 | 28.13 | 27.84 | 27.85 | 9,686,314 | -0.24(-0.86%) |
Feb 19, 2013 | 28.38 | 28.47 | 28.03 | 28.09 | 11,881,449 | -0.21(-0.74%) |
Feb 15, 2013 | 28.11 | 28.32 | 28.05 | 28.30 | 12,417,232 | +0.31(+1.10%) |
Feb 14, 2013 | 27.65 | 28.03 | 27.65 | 27.99 | 10,612,703 | +0.19(+0.70%) |
Feb 13, 2013 | 27.66 | 27.90 | 27.63 | 27.80 | 8,290,538 | +0.13(+0.47%) |
Feb 12, 2013 | 27.65 | 27.83 | 27.60 | 27.67 | 8,764,604 | +0.03(+0.12%) |
Feb 11, 2013 | 27.77 | 27.82 | 27.62 | 27.64 | 9,827,805 | -0.12(-0.44%) |
Feb 08, 2013 | 27.74 | 27.96 | 27.66 | 27.76 | 12,691,112 | +0.02(+0.06%) |
Feb 07, 2013 | 27.62 | 27.74 | 27.45 | 27.74 | 14,774,103 | +0.23(+0.85%) |
Feb 06, 2013 | 27.16 | 27.62 | 27.16 | 27.51 | 16,550,519 | +0.48(+1.79%) |
Feb 04, 2013 | 26.92 | 27.15 | 26.92 | 27.02 | 18,138,644 | -0.30(-1.09%) |
Feb 01, 2013 | 27.36 | 27.53 | 27.11 | 27.32 | 22,727,520 | -0.01(-0.03%) |
Jan 31, 2013 | 26.75 | 27.33 | 26.71 | 27.33 | 41,988,656 | +0.53(+1.99%) |
Jan 30, 2013 | 26.94 | 26.94 | 26.73 | 26.80 | 12,915,080 | -0.09(-0.33%) |
Jan 29, 2013 | 26.60 | 26.98 | 26.59 | 26.89 | 18,156,186 | +0.27(+1.00%) |
Jan 28, 2013 | 26.47 | 26.71 | 26.42 | 26.62 | 16,947,214 | +0.17(+0.64%) |
Jan 25, 2013 | 26.48 | 26.56 | 26.38 | 26.45 | 19,684,100 | -0.01(-0.03%) |
Jan 24, 2013 | 26.34 | 26.58 | 26.28 | 26.46 | 21,596,410 | -0.01(-0.03%) |
Jan 23, 2013 | 26.63 | 26.74 | 26.32 | 26.47 | 18,577,320 | -0.07(-0.27%) |
Jan 22, 2013 | 26.44 | 26.62 | 26.26 | 26.54 | 22,408,808 | +0.13(+0.49%) |
Jan 18, 2013 | 26.46 | 26.52 | 26.31 | 26.41 | 18,575,664 | -0.03(-0.12%) |
Jan 17, 2013 | 26.50 | 26.60 | 26.36 | 26.44 | 25,127,442 | +0.06(+0.24%) |
Jan 16, 2013 | 26.74 | 26.75 | 26.30 | 26.38 | 21,691,962 | -0.26(-0.97%) |
Jan 15, 2013 | 26.77 | 26.91 | 26.60 | 26.64 | 15,868,378 | -0.27(-1.02%) |
Jan 14, 2013 | 27.01 | 27.08 | 26.73 | 26.91 | 8,489,611 | -0.01(-0.03%) |
Jan 11, 2013 | 27.33 | 27.33 | 26.88 | 26.92 | 10,604,260 | -0.27(-1.01%) |
Jan 10, 2013 | 27.07 | 27.27 | 27.04 | 27.19 | 12,034,621 | +0.22(+0.83%) |
Jan 09, 2013 | 27.04 | 27.08 | 26.58 | 26.97 | 14,081,752 | +0.18(+0.66%) |
Jan 08, 2013 | 26.74 | 26.96 | 26.58 | 26.79 | 18,738,204 | +0.01(+0.03%) |
Jan 07, 2013 | 26.53 | 26.78 | 26.39 | 26.78 | 16,332,871 | +0.22(+0.82%) |
Jan 04, 2013 | 26.78 | 26.86 | 26.39 | 26.57 | 19,696,034 | -0.16(-0.60%) |
Jan 03, 2013 | 26.43 | 26.82 | 26.30 | 26.73 | 27,568,946 | +0.98(+3.81%) |