Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.88 | 29.26 | 28.79 | 29.10 | 3,393,786 | +0.31(+1.08%) |
Mar 27, 2013 | 28.57 | 28.83 | 28.54 | 28.79 | 1,799,797 | +0.05(+0.16%) |
Mar 26, 2013 | 28.84 | 28.84 | 28.50 | 28.75 | 2,058,331 | +0.01(+0.03%) |
Mar 25, 2013 | 28.94 | 29.10 | 28.33 | 28.74 | 5,969,861 | -0.08(-0.28%) |
Mar 22, 2013 | 29.05 | 29.29 | 28.78 | 28.82 | 4,532,868 | -0.03(-0.10%) |
Mar 21, 2013 | 28.87 | 28.89 | 28.41 | 28.85 | 3,192,237 | -0.02(-0.07%) |
Mar 20, 2013 | 28.89 | 28.96 | 28.70 | 28.87 | 3,342,870 | +0.13(+0.44%) |
Mar 19, 2013 | 28.47 | 28.77 | 28.34 | 28.74 | 4,712,607 | +0.34(+1.21%) |
Mar 18, 2013 | 28.56 | 28.64 | 28.19 | 28.40 | 3,067,154 | -0.27(-0.95%) |
Mar 15, 2013 | 28.43 | 28.84 | 28.38 | 28.67 | 5,381,582 | +0.04(+0.13%) |
Mar 14, 2013 | 28.56 | 28.77 | 28.41 | 28.63 | 3,568,350 | +0.16(+0.57%) |
Mar 13, 2013 | 28.17 | 28.57 | 28.14 | 28.47 | 3,511,883 | +0.21(+0.74%) |
Mar 12, 2013 | 27.94 | 28.31 | 27.93 | 28.26 | 3,810,394 | +0.20(+0.71%) |
Mar 11, 2013 | 28.20 | 28.29 | 27.87 | 28.06 | 3,573,768 | -0.19(-0.66%) |
Mar 08, 2013 | 28.24 | 28.33 | 28.00 | 28.25 | 3,404,420 | +0.06(+0.20%) |
Mar 07, 2013 | 28.35 | 28.49 | 27.98 | 28.19 | 3,582,315 | -0.12(-0.41%) |
Mar 06, 2013 | 28.35 | 28.61 | 28.20 | 28.31 | 2,889,766 | -0.04(-0.13%) |
Mar 05, 2013 | 28.30 | 28.50 | 28.10 | 28.35 | 4,516,299 | +0.15(+0.53%) |
Mar 04, 2013 | 27.74 | 28.22 | 27.74 | 28.20 | 3,206,204 | +0.47(+1.69%) |
Mar 01, 2013 | 27.83 | 27.83 | 27.51 | 27.73 | 4,678,847 | -0.10(-0.35%) |
Feb 28, 2013 | 27.83 | 27.98 | 27.73 | 27.83 | 3,838,657 | +0.07(+0.25%) |
Feb 27, 2013 | 27.01 | 27.78 | 26.96 | 27.76 | 5,356,744 | +0.49(+1.79%) |
Feb 26, 2013 | 26.85 | 27.42 | 26.85 | 27.27 | 3,638,045 | +0.09(+0.32%) |
Feb 25, 2013 | 27.57 | 27.70 | 27.19 | 27.19 | 3,999,212 | -0.17(-0.64%) |
Feb 22, 2013 | 27.66 | 27.68 | 27.06 | 27.36 | 3,047,370 | -0.07(-0.27%) |
Feb 21, 2013 | 27.53 | 27.74 | 27.27 | 27.44 | 4,811,926 | -0.25(-0.91%) |
Feb 20, 2013 | 28.26 | 28.26 | 27.64 | 27.69 | 5,534,376 | -0.51(-1.81%) |
Feb 19, 2013 | 27.33 | 28.20 | 27.30 | 28.20 | 8,252,077 | +0.95(+3.48%) |
Feb 15, 2013 | 26.60 | 27.53 | 26.55 | 27.25 | 9,296,015 | +0.88(+3.32%) |
Feb 14, 2013 | 26.21 | 26.50 | 25.94 | 26.37 | 6,717,012 | +0.08(+0.32%) |
Feb 13, 2013 | 26.35 | 26.42 | 26.15 | 26.29 | 3,893,593 | -0.06(-0.24%) |
Feb 12, 2013 | 26.32 | 26.57 | 26.21 | 26.35 | 3,825,347 | +0.10(+0.39%) |
Feb 11, 2013 | 26.29 | 26.39 | 26.04 | 26.25 | 3,598,858 | -0.16(-0.61%) |
Feb 08, 2013 | 26.57 | 26.73 | 26.28 | 26.41 | 5,550,386 | -0.15(-0.56%) |
Feb 07, 2013 | 26.10 | 26.66 | 25.97 | 26.56 | 6,933,193 | +0.45(+1.74%) |
Feb 06, 2013 | 25.73 | 26.42 | 25.67 | 26.10 | 7,045,400 | +0.73(+2.88%) |
Feb 04, 2013 | 25.47 | 25.84 | 25.32 | 25.37 | 5,988,293 | -0.14(-0.57%) |
Feb 01, 2013 | 25.74 | 25.74 | 25.44 | 25.52 | 4,847,781 | +0.05(+0.20%) |
Jan 31, 2013 | 25.20 | 25.69 | 25.20 | 25.47 | 5,756,508 | +0.32(+1.26%) |
Jan 30, 2013 | 25.28 | 25.52 | 25.15 | 25.15 | 4,000,875 | -0.22(-0.86%) |
Jan 29, 2013 | 25.52 | 25.55 | 25.26 | 25.37 | 4,267,415 | -0.12(-0.47%) |
Jan 28, 2013 | 25.67 | 25.69 | 25.28 | 25.49 | 5,460,550 | -0.22(-0.86%) |
Jan 25, 2013 | 25.17 | 25.75 | 25.02 | 25.71 | 7,595,526 | +0.55(+2.19%) |
Jan 24, 2013 | 25.99 | 26.07 | 24.64 | 25.16 | 11,801,493 | -0.86(-3.30%) |
Jan 23, 2013 | 25.48 | 26.04 | 25.31 | 26.02 | 5,715,350 | +0.32(+1.26%) |
Jan 22, 2013 | 25.60 | 25.74 | 25.44 | 25.70 | 5,998,948 | +0.16(+0.64%) |
Jan 18, 2013 | 26.09 | 26.09 | 25.42 | 25.53 | 10,674,795 | -0.55(-2.11%) |
Jan 17, 2013 | 26.44 | 26.49 | 25.65 | 26.08 | 6,409,031 | -0.31(-1.16%) |
Jan 16, 2013 | 26.60 | 26.66 | 26.26 | 26.39 | 2,515,398 | -0.17(-0.64%) |
Jan 15, 2013 | 26.47 | 26.87 | 26.31 | 26.56 | 5,697,272 | +0.00(+0.01%) |
Jan 14, 2013 | 25.71 | 26.58 | 25.54 | 26.56 | 4,333,267 | +0.84(+3.28%) |
Jan 11, 2013 | 26.20 | 26.20 | 25.71 | 25.71 | 4,042,490 | -0.33(-1.27%) |
Jan 10, 2013 | 25.57 | 26.05 | 25.44 | 26.05 | 5,056,916 | +0.56(+2.18%) |
Jan 09, 2013 | 25.81 | 25.93 | 25.41 | 25.49 | 5,519,896 | -0.27(-1.07%) |
Jan 08, 2013 | 25.73 | 26.02 | 25.64 | 25.76 | 5,110,798 | -0.02(-0.06%) |
Jan 07, 2013 | 26.27 | 26.35 | 25.59 | 25.78 | 6,774,637 | -0.76(-2.88%) |
Jan 04, 2013 | 26.32 | 26.58 | 26.10 | 26.54 | 3,927,831 | +0.35(+1.33%) |
Jan 03, 2013 | 26.02 | 26.28 | 25.93 | 26.20 | 4,579,046 | +0.25(+0.95%) |