Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.86 | 30.88 | 30.50 | 30.54 | 935,222 | -0.25(-0.81%) |
Mar 27, 2013 | 30.91 | 31.07 | 30.57 | 30.79 | 867,104 | -0.30(-0.95%) |
Mar 26, 2013 | 30.82 | 31.09 | 30.62 | 31.09 | 1,004,150 | +0.32(+1.06%) |
Mar 25, 2013 | 31.05 | 31.32 | 30.69 | 30.76 | 821,166 | -0.19(-0.61%) |
Mar 22, 2013 | 30.91 | 31.29 | 30.80 | 30.95 | 1,662,384 | +0.29(+0.95%) |
Mar 21, 2013 | 30.12 | 30.72 | 29.97 | 30.66 | 1,302,872 | +0.32(+1.07%) |
Mar 20, 2013 | 30.62 | 30.66 | 30.10 | 30.34 | 1,125,834 | -0.13(-0.44%) |
Mar 19, 2013 | 29.23 | 30.66 | 29.23 | 30.47 | 3,456,094 | +1.90(+6.67%) |
Mar 18, 2013 | 28.73 | 28.94 | 28.43 | 28.57 | 1,524,118 | -0.51(-1.75%) |
Mar 15, 2013 | 28.91 | 29.16 | 28.66 | 29.07 | 1,963,872 | +0.18(+0.64%) |
Mar 14, 2013 | 28.77 | 28.93 | 28.55 | 28.89 | 1,097,640 | +0.19(+0.66%) |
Mar 13, 2013 | 28.50 | 28.77 | 28.37 | 28.70 | 1,277,022 | +0.14(+0.49%) |
Mar 12, 2013 | 28.18 | 28.61 | 28.17 | 28.56 | 1,363,844 | +0.27(+0.95%) |
Mar 11, 2013 | 28.31 | 28.48 | 28.18 | 28.29 | 928,066 | -0.12(-0.42%) |
Mar 08, 2013 | 28.34 | 28.43 | 28.07 | 28.41 | 905,446 | +0.35(+1.25%) |
Mar 07, 2013 | 28.11 | 28.30 | 27.84 | 28.06 | 870,614 | +0.02(+0.07%) |
Mar 06, 2013 | 28.23 | 28.29 | 27.86 | 28.04 | 1,496,196 | -0.10(-0.34%) |
Mar 05, 2013 | 27.89 | 28.41 | 27.89 | 28.14 | 2,275,546 | +0.32(+1.15%) |
Mar 04, 2013 | 27.40 | 27.87 | 27.39 | 27.82 | 2,264,152 | +0.35(+1.26%) |
Mar 01, 2013 | 27.21 | 27.50 | 27.01 | 27.47 | 1,552,974 | +0.09(+0.33%) |
Feb 28, 2013 | 27.40 | 27.58 | 27.05 | 27.38 | 2,145,648 | +0.34(+1.26%) |
Feb 27, 2013 | 26.95 | 27.50 | 26.77 | 27.04 | 2,173,268 | +0.01(+0.04%) |
Feb 26, 2013 | 26.74 | 27.12 | 26.21 | 27.03 | 2,630,598 | +0.52(+1.94%) |
Feb 25, 2013 | 27.50 | 27.55 | 26.30 | 26.52 | 5,098,944 | -0.95(-3.48%) |
Feb 22, 2013 | 28.93 | 29.00 | 27.44 | 27.47 | 3,678,886 | -1.36(-4.70%) |
Feb 21, 2013 | 28.98 | 29.14 | 28.00 | 28.82 | 6,547,762 | -0.20(-0.69%) |
Feb 20, 2013 | 29.85 | 29.91 | 28.98 | 29.02 | 2,811,700 | -0.72(-2.42%) |
Feb 19, 2013 | 29.89 | 30.11 | 29.65 | 29.75 | 2,080,948 | -0.08(-0.28%) |
Feb 15, 2013 | 30.38 | 30.38 | 29.81 | 29.83 | 2,599,804 | -0.46(-1.50%) |
Feb 14, 2013 | 30.28 | 30.61 | 30.15 | 30.29 | 1,414,270 | -0.04(-0.15%) |
Feb 13, 2013 | 30.22 | 30.77 | 30.07 | 30.33 | 1,536,166 | +0.13(+0.43%) |
Feb 12, 2013 | 29.80 | 30.24 | 29.70 | 30.20 | 1,565,574 | +0.38(+1.29%) |
Feb 11, 2013 | 30.09 | 30.14 | 29.67 | 29.82 | 1,189,284 | -0.20(-0.65%) |
Feb 08, 2013 | 30.18 | 30.95 | 29.95 | 30.01 | 2,126,410 | -0.33(-1.09%) |
Feb 07, 2013 | 29.38 | 30.49 | 28.91 | 30.34 | 3,155,480 | +1.32(+4.55%) |
Feb 06, 2013 | 28.50 | 29.62 | 28.28 | 29.02 | 5,177,158 | +0.30(+1.04%) |
Feb 04, 2013 | 28.60 | 28.88 | 28.31 | 28.72 | 2,420,130 | +0.06(+0.21%) |
Feb 01, 2013 | 28.46 | 28.95 | 28.18 | 28.66 | 2,041,820 | +0.16(+0.56%) |
Jan 31, 2013 | 28.05 | 29.38 | 28.00 | 28.50 | 3,570,928 | +1.02(+3.70%) |
Jan 30, 2013 | 27.62 | 27.85 | 26.72 | 27.48 | 2,772,738 | +0.00(+0.00%) |
Jan 29, 2013 | 27.68 | 27.82 | 27.20 | 27.48 | 1,512,986 | -0.28(-0.99%) |
Jan 28, 2013 | 28.71 | 28.93 | 27.75 | 27.76 | 2,983,746 | -0.99(-3.46%) |
Jan 25, 2013 | 27.61 | 28.77 | 27.59 | 28.75 | 2,022,320 | +1.13(+4.09%) |
Jan 24, 2013 | 27.27 | 27.70 | 27.16 | 27.62 | 1,058,256 | +0.46(+1.71%) |
Jan 23, 2013 | 27.68 | 27.80 | 27.07 | 27.16 | 2,141,364 | -0.50(-1.79%) |
Jan 22, 2013 | 27.52 | 27.89 | 27.32 | 27.66 | 1,938,882 | +0.12(+0.45%) |
Jan 18, 2013 | 28.00 | 28.07 | 27.46 | 27.53 | 1,837,464 | -0.54(-1.91%) |
Jan 17, 2013 | 26.84 | 28.48 | 26.84 | 28.07 | 3,565,648 | +1.39(+5.19%) |
Jan 16, 2013 | 26.73 | 26.86 | 26.16 | 26.68 | 1,539,956 | -0.18(-0.69%) |
Jan 15, 2013 | 26.18 | 26.91 | 26.10 | 26.86 | 1,514,314 | +0.60(+2.28%) |
Jan 14, 2013 | 26.67 | 26.75 | 26.15 | 26.27 | 1,817,508 | -0.39(-1.48%) |
Jan 11, 2013 | 27.02 | 27.18 | 26.53 | 26.66 | 1,866,932 | -0.29(-1.08%) |
Jan 10, 2013 | 27.00 | 27.20 | 26.73 | 26.95 | 1,122,256 | -0.23(-0.85%) |
Jan 09, 2013 | 27.21 | 27.30 | 26.82 | 27.18 | 1,582,670 | +0.11(+0.42%) |
Jan 08, 2013 | 26.67 | 27.20 | 26.06 | 27.07 | 3,579,732 | +0.30(+1.10%) |
Jan 07, 2013 | 28.11 | 28.16 | 26.35 | 26.77 | 3,610,642 | -1.49(-5.27%) |
Jan 04, 2013 | 28.25 | 28.39 | 27.93 | 28.26 | 2,159,422 | -0.02(-0.07%) |
Jan 03, 2013 | 28.22 | 28.32 | 26.62 | 28.28 | 3,951,644 | +0.04(+0.14%) |