Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.27 | 31.49 | 30.58 | 30.80 | 2,248,176 | -0.48(-1.54%) |
Mar 27, 2013 | 30.87 | 31.42 | 29.98 | 31.28 | 2,199,479 | -0.02(-0.06%) |
Mar 26, 2013 | 30.68 | 31.46 | 30.68 | 31.30 | 2,221,487 | +0.85(+2.79%) |
Mar 25, 2013 | 31.66 | 31.80 | 30.20 | 30.45 | 3,047,599 | -1.06(-3.35%) |
Mar 22, 2013 | 32.37 | 32.39 | 31.26 | 31.51 | 2,571,993 | -0.47(-1.48%) |
Mar 21, 2013 | 32.46 | 32.75 | 31.96 | 31.98 | 3,172,467 | -0.82(-2.51%) |
Mar 20, 2013 | 31.90 | 32.91 | 30.99 | 32.80 | 4,409,302 | +1.30(+4.12%) |
Mar 19, 2013 | 31.77 | 32.09 | 30.94 | 31.51 | 3,209,055 | -0.21(-0.68%) |
Mar 18, 2013 | 30.02 | 32.18 | 29.57 | 31.72 | 3,169,230 | +1.03(+3.35%) |
Mar 15, 2013 | 30.68 | 31.19 | 30.50 | 30.69 | 1,595,780 | -0.13(-0.44%) |
Mar 14, 2013 | 30.88 | 31.14 | 30.59 | 30.83 | 1,323,721 | +0.19(+0.61%) |
Mar 13, 2013 | 30.24 | 30.84 | 30.03 | 30.64 | 1,051,550 | +0.42(+1.39%) |
Mar 12, 2013 | 30.59 | 30.75 | 30.04 | 30.22 | 1,664,431 | -0.55(-1.77%) |
Mar 11, 2013 | 30.68 | 31.03 | 30.43 | 30.76 | 1,128,277 | -0.13(-0.41%) |
Mar 08, 2013 | 30.44 | 30.91 | 30.36 | 30.89 | 2,287,491 | +0.91(+3.05%) |
Mar 07, 2013 | 29.78 | 30.38 | 29.54 | 29.98 | 1,410,321 | +0.23(+0.78%) |
Mar 06, 2013 | 30.30 | 30.47 | 29.44 | 29.74 | 2,092,718 | -0.28(-0.92%) |
Mar 05, 2013 | 29.04 | 30.51 | 29.04 | 30.02 | 2,907,752 | +1.45(+5.07%) |
Mar 04, 2013 | 28.90 | 29.13 | 28.13 | 28.57 | 1,676,779 | -0.60(-2.06%) |
Mar 01, 2013 | 29.06 | 29.47 | 28.12 | 29.17 | 2,116,360 | -0.19(-0.64%) |
Feb 28, 2013 | 29.72 | 29.99 | 29.29 | 29.36 | 1,608,160 | -0.13(-0.46%) |
Feb 27, 2013 | 28.69 | 29.73 | 28.69 | 29.49 | 1,803,149 | +0.69(+2.39%) |
Feb 26, 2013 | 27.97 | 29.01 | 27.37 | 28.80 | 3,528,198 | +1.08(+3.91%) |
Feb 25, 2013 | 29.35 | 29.49 | 27.72 | 27.72 | 3,313,352 | -1.33(-4.59%) |
Feb 22, 2013 | 28.63 | 29.33 | 28.62 | 29.06 | 2,463,389 | +0.66(+2.33%) |
Feb 21, 2013 | 29.03 | 29.11 | 27.44 | 28.39 | 4,981,879 | -0.68(-2.34%) |
Feb 20, 2013 | 30.73 | 31.86 | 28.96 | 29.07 | 8,443,621 | -2.17(-6.93%) |
Feb 19, 2013 | 31.27 | 31.40 | 30.85 | 31.24 | 2,739,625 | -0.01(-0.03%) |
Feb 15, 2013 | 31.41 | 31.43 | 31.03 | 31.25 | 2,171,306 | -0.07(-0.23%) |
Feb 14, 2013 | 31.34 | 31.69 | 31.14 | 31.32 | 1,751,818 | -0.21(-0.65%) |
Feb 13, 2013 | 31.37 | 32.00 | 31.36 | 31.53 | 2,849,069 | +0.35(+1.12%) |
Feb 12, 2013 | 29.98 | 31.54 | 29.97 | 31.18 | 3,958,476 | +1.40(+4.69%) |
Feb 11, 2013 | 30.16 | 30.16 | 29.58 | 29.78 | 1,474,572 | -0.21(-0.69%) |
Feb 08, 2013 | 29.50 | 30.06 | 29.44 | 29.99 | 2,198,406 | +0.51(+1.73%) |
Feb 07, 2013 | 29.42 | 29.74 | 28.98 | 29.48 | 2,206,458 | -0.02(-0.06%) |
Feb 06, 2013 | 29.00 | 29.68 | 29.00 | 29.49 | 1,835,618 | +0.86(+3.00%) |
Feb 04, 2013 | 29.09 | 29.49 | 28.53 | 28.63 | 2,626,107 | -0.81(-2.77%) |
Feb 01, 2013 | 29.40 | 29.95 | 29.17 | 29.45 | 2,648,543 | +0.47(+1.64%) |
Jan 31, 2013 | 28.53 | 29.14 | 28.12 | 28.97 | 3,420,216 | +0.36(+1.25%) |
Jan 30, 2013 | 29.20 | 29.52 | 28.57 | 28.62 | 2,523,525 | -0.66(-2.26%) |
Jan 29, 2013 | 29.53 | 29.91 | 29.02 | 29.28 | 2,096,548 | -0.25(-0.85%) |
Jan 28, 2013 | 28.99 | 29.71 | 28.35 | 29.53 | 5,168,409 | +0.85(+2.96%) |
Jan 25, 2013 | 26.04 | 28.79 | 26.04 | 28.68 | 9,145,742 | +3.24(+12.73%) |
Jan 24, 2013 | 25.66 | 26.23 | 25.30 | 25.44 | 3,062,521 | -0.30(-1.18%) |
Jan 23, 2013 | 26.13 | 26.14 | 25.66 | 25.74 | 1,882,593 | -0.36(-1.37%) |
Jan 22, 2013 | 26.44 | 26.46 | 25.94 | 26.10 | 2,452,815 | -0.32(-1.22%) |
Jan 18, 2013 | 26.25 | 26.42 | 25.91 | 26.42 | 1,894,882 | +0.22(+0.85%) |
Jan 17, 2013 | 26.13 | 26.35 | 25.99 | 26.20 | 1,938,334 | +0.24(+0.93%) |
Jan 16, 2013 | 25.78 | 26.00 | 25.62 | 25.96 | 2,403,635 | +0.14(+0.55%) |
Jan 15, 2013 | 25.51 | 25.89 | 25.46 | 25.82 | 2,076,727 | +0.13(+0.52%) |
Jan 14, 2013 | 26.19 | 26.34 | 25.53 | 25.68 | 2,080,180 | -0.66(-2.51%) |
Jan 11, 2013 | 26.34 | 26.62 | 25.95 | 26.34 | 1,884,655 | +0.09(+0.34%) |
Jan 10, 2013 | 26.52 | 26.66 | 26.04 | 26.25 | 2,067,552 | -0.02(-0.07%) |
Jan 09, 2013 | 26.40 | 26.63 | 26.17 | 26.27 | 1,389,338 | +0.00(+0.00%) |
Jan 08, 2013 | 26.52 | 26.60 | 26.10 | 26.27 | 1,205,030 | -0.27(-1.01%) |
Jan 07, 2013 | 26.28 | 26.63 | 26.20 | 26.54 | 1,553,720 | +0.07(+0.27%) |
Jan 04, 2013 | 26.07 | 26.59 | 25.91 | 26.47 | 2,280,298 | +0.47(+1.79%) |
Jan 03, 2013 | 26.69 | 26.84 | 25.81 | 26.00 | 4,265,118 | -0.53(-1.99%) |