Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.73 | 32.06 | 31.68 | 32.03 | 4,262,820 | +0.32(+1.00%) |
Mar 27, 2013 | 31.45 | 31.74 | 31.36 | 31.72 | 2,762,377 | +0.08(+0.25%) |
Mar 26, 2013 | 31.47 | 31.71 | 31.38 | 31.64 | 2,095,443 | +0.24(+0.78%) |
Mar 25, 2013 | 31.62 | 31.77 | 31.28 | 31.39 | 3,081,553 | -0.13(-0.42%) |
Mar 22, 2013 | 31.41 | 31.67 | 31.39 | 31.52 | 2,370,734 | +0.15(+0.48%) |
Mar 21, 2013 | 31.55 | 31.64 | 31.35 | 31.37 | 2,924,302 | -0.28(-0.89%) |
Mar 20, 2013 | 31.52 | 31.74 | 31.47 | 31.66 | 3,164,861 | +0.24(+0.75%) |
Mar 19, 2013 | 31.47 | 31.61 | 31.29 | 31.42 | 2,804,214 | +0.01(+0.02%) |
Mar 18, 2013 | 31.43 | 31.56 | 31.37 | 31.41 | 3,066,253 | -0.14(-0.44%) |
Mar 15, 2013 | 31.25 | 31.72 | 31.20 | 31.55 | 4,962,843 | +0.14(+0.46%) |
Mar 14, 2013 | 31.30 | 31.41 | 31.16 | 31.41 | 3,384,373 | +0.16(+0.51%) |
Mar 13, 2013 | 31.16 | 31.29 | 31.09 | 31.25 | 2,064,102 | +0.10(+0.32%) |
Mar 12, 2013 | 31.22 | 31.30 | 31.02 | 31.15 | 3,041,008 | -0.06(-0.19%) |
Mar 11, 2013 | 31.21 | 31.34 | 31.14 | 31.21 | 3,296,007 | -0.07(-0.23%) |
Mar 08, 2013 | 31.35 | 31.35 | 31.05 | 31.28 | 3,491,027 | +0.07(+0.21%) |
Mar 07, 2013 | 31.38 | 31.54 | 31.22 | 31.22 | 2,567,014 | -0.18(-0.57%) |
Mar 06, 2013 | 31.41 | 31.49 | 31.24 | 31.39 | 3,015,035 | +0.00(+0.00%) |
Mar 05, 2013 | 31.31 | 31.53 | 31.25 | 31.39 | 4,260,358 | +0.13(+0.42%) |
Mar 04, 2013 | 30.71 | 31.30 | 30.66 | 31.26 | 5,833,181 | +0.49(+1.61%) |
Mar 01, 2013 | 30.71 | 30.82 | 30.54 | 30.77 | 4,525,218 | -0.05(-0.17%) |
Feb 28, 2013 | 30.83 | 30.98 | 30.75 | 30.82 | 3,729,323 | +0.09(+0.28%) |
Feb 27, 2013 | 30.54 | 30.77 | 30.41 | 30.73 | 3,340,179 | +0.22(+0.71%) |
Feb 26, 2013 | 30.39 | 30.58 | 30.14 | 30.52 | 6,020,645 | +0.43(+1.42%) |
Feb 25, 2013 | 30.46 | 30.61 | 30.09 | 30.09 | 4,686,115 | -0.33(-1.08%) |
Feb 22, 2013 | 30.01 | 30.42 | 29.97 | 30.42 | 3,296,921 | +0.54(+1.81%) |
Feb 21, 2013 | 29.92 | 30.01 | 29.79 | 29.88 | 3,766,848 | -0.14(-0.46%) |
Feb 20, 2013 | 30.06 | 30.23 | 29.97 | 30.02 | 5,039,988 | +0.01(+0.02%) |
Feb 19, 2013 | 29.77 | 30.09 | 29.73 | 30.01 | 5,159,805 | +0.28(+0.95%) |
Feb 15, 2013 | 29.54 | 29.77 | 29.48 | 29.73 | 6,657,584 | +0.24(+0.80%) |
Feb 14, 2013 | 29.48 | 29.52 | 29.25 | 29.49 | 5,564,513 | -0.11(-0.36%) |
Feb 13, 2013 | 29.56 | 29.67 | 29.48 | 29.59 | 2,010,776 | +0.02(+0.07%) |
Feb 12, 2013 | 29.46 | 29.60 | 29.38 | 29.57 | 2,573,530 | +0.11(+0.38%) |
Feb 11, 2013 | 29.36 | 29.47 | 29.30 | 29.46 | 2,083,427 | +0.11(+0.36%) |
Feb 08, 2013 | 29.34 | 29.40 | 29.15 | 29.36 | 3,511,217 | +0.05(+0.16%) |
Feb 07, 2013 | 29.48 | 29.55 | 29.21 | 29.31 | 3,042,598 | -0.05(-0.18%) |
Feb 06, 2013 | 29.21 | 29.38 | 29.13 | 29.36 | 4,787,380 | +0.03(+0.11%) |
Feb 04, 2013 | 29.44 | 29.52 | 29.30 | 29.33 | 5,486,854 | -0.16(-0.53%) |
Feb 01, 2013 | 29.64 | 29.64 | 29.47 | 29.49 | 3,646,369 | -0.03(-0.11%) |
Jan 31, 2013 | 29.38 | 29.55 | 29.36 | 29.52 | 3,723,355 | +0.12(+0.40%) |
Jan 30, 2013 | 29.33 | 29.50 | 29.27 | 29.40 | 4,631,672 | +0.06(+0.20%) |
Jan 29, 2013 | 29.02 | 29.41 | 28.99 | 29.34 | 13,702,120 | +0.35(+1.19%) |
Jan 28, 2013 | 29.01 | 29.02 | 28.78 | 29.00 | 11,340,978 | +0.02(+0.07%) |
Jan 25, 2013 | 28.86 | 28.99 | 28.76 | 28.98 | 10,655,749 | +0.18(+0.61%) |
Jan 24, 2013 | 28.83 | 28.93 | 28.71 | 28.80 | 3,489,177 | +0.06(+0.20%) |
Jan 23, 2013 | 28.62 | 28.82 | 28.41 | 28.74 | 5,416,752 | +0.05(+0.18%) |
Jan 22, 2013 | 28.27 | 28.69 | 28.22 | 28.69 | 3,521,423 | +0.33(+1.17%) |
Jan 18, 2013 | 28.18 | 28.36 | 28.04 | 28.36 | 3,599,788 | +0.20(+0.72%) |
Jan 17, 2013 | 28.03 | 28.29 | 27.99 | 28.16 | 2,918,596 | +0.05(+0.19%) |
Jan 16, 2013 | 28.13 | 28.21 | 28.07 | 28.11 | 2,403,502 | -0.03(-0.09%) |
Jan 15, 2013 | 28.10 | 28.17 | 28.01 | 28.13 | 3,356,112 | -0.05(-0.18%) |
Jan 14, 2013 | 28.18 | 28.28 | 28.12 | 28.18 | 3,140,502 | +0.00(+0.00%) |
Jan 11, 2013 | 28.25 | 28.41 | 28.06 | 28.18 | 4,371,763 | -0.20(-0.71%) |
Jan 10, 2013 | 28.19 | 28.39 | 28.11 | 28.39 | 3,177,309 | +0.25(+0.90%) |
Jan 09, 2013 | 28.09 | 28.21 | 27.98 | 28.13 | 3,167,742 | +0.01(+0.02%) |
Jan 08, 2013 | 28.20 | 28.29 | 28.10 | 28.13 | 3,862,910 | -0.14(-0.51%) |
Jan 07, 2013 | 28.31 | 28.37 | 28.14 | 28.27 | 3,622,994 | -0.12(-0.41%) |
Jan 04, 2013 | 28.44 | 28.50 | 28.34 | 28.39 | 4,110,507 | -0.05(-0.16%) |
Jan 03, 2013 | 28.45 | 28.59 | 28.37 | 28.43 | 3,613,410 | -0.02(-0.07%) |