Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.94 | 29.31 | 28.84 | 29.16 | 3,387,625 | +0.31(+1.08%) |
Mar 27, 2013 | 28.62 | 28.88 | 28.59 | 28.85 | 1,796,530 | +0.05(+0.16%) |
Mar 26, 2013 | 28.89 | 28.89 | 28.56 | 28.80 | 2,054,595 | +0.01(+0.03%) |
Mar 25, 2013 | 28.99 | 29.15 | 28.38 | 28.79 | 5,959,023 | -0.08(-0.28%) |
Mar 22, 2013 | 29.11 | 29.34 | 28.83 | 28.87 | 4,524,639 | -0.03(-0.10%) |
Mar 21, 2013 | 28.92 | 28.94 | 28.46 | 28.90 | 3,186,442 | -0.02(-0.07%) |
Mar 20, 2013 | 28.94 | 29.01 | 28.75 | 28.92 | 3,336,801 | +0.13(+0.44%) |
Mar 19, 2013 | 28.52 | 28.82 | 28.39 | 28.80 | 4,704,052 | +0.34(+1.21%) |
Mar 18, 2013 | 28.61 | 28.69 | 28.24 | 28.45 | 3,061,586 | -0.27(-0.95%) |
Mar 15, 2013 | 28.48 | 28.90 | 28.44 | 28.73 | 5,371,813 | +0.04(+0.13%) |
Mar 14, 2013 | 28.61 | 28.82 | 28.46 | 28.69 | 3,561,872 | +0.16(+0.57%) |
Mar 13, 2013 | 28.22 | 28.62 | 28.19 | 28.53 | 3,505,508 | +0.21(+0.74%) |
Mar 12, 2013 | 27.99 | 28.36 | 27.98 | 28.31 | 3,803,477 | +0.20(+0.71%) |
Mar 11, 2013 | 28.25 | 28.34 | 27.92 | 28.11 | 3,567,280 | -0.19(-0.66%) |
Mar 08, 2013 | 28.29 | 28.38 | 28.06 | 28.30 | 3,398,240 | +0.06(+0.20%) |
Mar 07, 2013 | 28.41 | 28.54 | 28.03 | 28.25 | 3,575,812 | -0.12(-0.41%) |
Mar 06, 2013 | 28.40 | 28.67 | 28.25 | 28.36 | 2,884,520 | -0.04(-0.13%) |
Mar 05, 2013 | 28.36 | 28.55 | 28.15 | 28.40 | 4,508,099 | +0.15(+0.53%) |
Mar 04, 2013 | 27.79 | 28.27 | 27.79 | 28.25 | 3,200,384 | +0.47(+1.69%) |
Mar 01, 2013 | 27.88 | 27.88 | 27.56 | 27.78 | 4,670,353 | -0.10(-0.35%) |
Feb 28, 2013 | 27.88 | 28.03 | 27.78 | 27.88 | 3,831,687 | +0.07(+0.25%) |
Feb 27, 2013 | 27.06 | 27.83 | 27.01 | 27.81 | 5,347,019 | +0.49(+1.79%) |
Feb 26, 2013 | 26.90 | 27.47 | 26.90 | 27.32 | 3,631,440 | +0.09(+0.32%) |
Feb 25, 2013 | 27.62 | 27.75 | 27.23 | 27.24 | 3,991,951 | -0.17(-0.64%) |
Feb 22, 2013 | 27.71 | 27.73 | 27.11 | 27.41 | 3,041,837 | -0.07(-0.27%) |
Feb 21, 2013 | 27.58 | 27.79 | 27.32 | 27.49 | 4,803,190 | -0.25(-0.91%) |
Feb 20, 2013 | 28.31 | 28.31 | 27.69 | 27.74 | 5,524,328 | -0.51(-1.81%) |
Feb 19, 2013 | 27.38 | 28.25 | 27.35 | 28.25 | 8,237,096 | +0.95(+3.48%) |
Feb 15, 2013 | 26.65 | 27.58 | 26.60 | 27.30 | 9,279,138 | +0.88(+3.32%) |
Feb 14, 2013 | 26.26 | 26.54 | 25.99 | 26.42 | 6,704,817 | +0.08(+0.32%) |
Feb 13, 2013 | 26.39 | 26.47 | 26.20 | 26.34 | 3,886,524 | -0.06(-0.24%) |
Feb 12, 2013 | 26.36 | 26.62 | 26.26 | 26.40 | 3,818,402 | +0.10(+0.39%) |
Feb 11, 2013 | 26.34 | 26.44 | 26.08 | 26.30 | 3,592,324 | -0.16(-0.61%) |
Feb 08, 2013 | 26.62 | 26.77 | 26.33 | 26.46 | 5,540,309 | -0.15(-0.56%) |
Feb 07, 2013 | 26.15 | 26.71 | 26.02 | 26.61 | 6,920,606 | +0.45(+1.74%) |
Feb 06, 2013 | 25.78 | 26.47 | 25.72 | 26.15 | 7,032,609 | +0.73(+2.88%) |
Feb 04, 2013 | 25.52 | 25.89 | 25.37 | 25.42 | 5,977,421 | -0.15(-0.57%) |
Feb 01, 2013 | 25.79 | 25.79 | 25.49 | 25.57 | 4,838,980 | +0.05(+0.20%) |
Jan 31, 2013 | 25.24 | 25.74 | 25.24 | 25.52 | 5,746,057 | +0.32(+1.26%) |
Jan 30, 2013 | 25.32 | 25.56 | 25.19 | 25.20 | 3,993,611 | -0.22(-0.86%) |
Jan 29, 2013 | 25.57 | 25.60 | 25.31 | 25.42 | 4,259,667 | -0.12(-0.47%) |
Jan 28, 2013 | 25.71 | 25.73 | 25.32 | 25.54 | 5,450,636 | -0.22(-0.86%) |
Jan 25, 2013 | 25.22 | 25.80 | 25.07 | 25.76 | 7,581,737 | +0.55(+2.19%) |
Jan 24, 2013 | 26.04 | 26.11 | 24.69 | 25.20 | 11,780,067 | -0.86(-3.30%) |
Jan 23, 2013 | 25.53 | 26.09 | 25.36 | 26.07 | 5,704,974 | +0.32(+1.26%) |
Jan 22, 2013 | 25.64 | 25.79 | 25.48 | 25.74 | 5,988,057 | +0.16(+0.64%) |
Jan 18, 2013 | 26.14 | 26.14 | 25.47 | 25.58 | 10,655,415 | -0.55(-2.11%) |
Jan 17, 2013 | 26.48 | 26.54 | 25.70 | 26.13 | 6,397,396 | -0.31(-1.16%) |
Jan 16, 2013 | 26.65 | 26.71 | 26.31 | 26.44 | 2,510,831 | -0.17(-0.64%) |
Jan 15, 2013 | 26.51 | 26.92 | 26.36 | 26.61 | 5,686,929 | +0.00(+0.01%) |
Jan 14, 2013 | 25.76 | 26.63 | 25.59 | 26.61 | 4,325,400 | +0.84(+3.28%) |
Jan 11, 2013 | 26.25 | 26.25 | 25.75 | 25.76 | 4,035,151 | -0.33(-1.27%) |
Jan 10, 2013 | 25.61 | 26.10 | 25.48 | 26.09 | 5,047,736 | +0.56(+2.18%) |
Jan 09, 2013 | 25.86 | 25.98 | 25.45 | 25.54 | 5,509,874 | -0.27(-1.07%) |
Jan 08, 2013 | 25.78 | 26.06 | 25.68 | 25.81 | 5,101,519 | -0.02(-0.06%) |
Jan 07, 2013 | 26.32 | 26.40 | 25.64 | 25.83 | 6,762,337 | -0.77(-2.88%) |
Jan 04, 2013 | 26.37 | 26.63 | 26.14 | 26.59 | 3,920,700 | +0.35(+1.33%) |
Jan 03, 2013 | 26.07 | 26.32 | 25.98 | 26.24 | 4,570,732 | +0.25(+0.95%) |