Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.11 | 30.62 | 30.05 | 30.54 | 21,382,684 | +0.45(+1.49%) |
Mar 27, 2013 | 30.02 | 30.20 | 29.79 | 30.09 | 14,549,065 | -0.15(-0.49%) |
Mar 26, 2013 | 29.94 | 30.31 | 29.86 | 30.24 | 14,432,884 | +0.58(+1.96%) |
Mar 25, 2013 | 29.90 | 30.17 | 29.48 | 29.66 | 20,914,532 | -0.07(-0.24%) |
Mar 22, 2013 | 29.82 | 29.98 | 29.61 | 29.73 | 15,920,597 | -0.01(-0.03%) |
Mar 21, 2013 | 29.92 | 29.96 | 29.64 | 29.74 | 20,545,938 | -0.39(-1.31%) |
Mar 20, 2013 | 30.39 | 30.46 | 30.08 | 30.13 | 13,192,570 | -0.06(-0.21%) |
Mar 19, 2013 | 30.42 | 30.53 | 29.72 | 30.20 | 19,881,682 | -0.17(-0.57%) |
Mar 18, 2013 | 30.18 | 30.57 | 30.04 | 30.37 | 17,418,636 | -0.29(-0.95%) |
Mar 15, 2013 | 30.51 | 30.74 | 30.35 | 30.66 | 20,609,368 | -0.04(-0.13%) |
Mar 14, 2013 | 30.70 | 30.86 | 30.53 | 30.70 | 15,707,700 | +0.10(+0.33%) |
Mar 13, 2013 | 30.86 | 31.02 | 30.50 | 30.60 | 16,176,390 | -0.17(-0.56%) |
Mar 12, 2013 | 30.90 | 31.16 | 30.57 | 30.77 | 18,073,488 | -0.28(-0.91%) |
Mar 11, 2013 | 31.18 | 31.23 | 30.90 | 31.05 | 16,913,790 | -0.09(-0.28%) |
Mar 08, 2013 | 30.90 | 31.31 | 30.80 | 31.14 | 22,193,950 | +0.45(+1.46%) |
Mar 07, 2013 | 30.38 | 30.97 | 30.37 | 30.69 | 19,991,860 | +0.44(+1.46%) |
Mar 06, 2013 | 30.31 | 30.46 | 30.09 | 30.25 | 19,914,626 | +0.16(+0.52%) |
Mar 05, 2013 | 30.12 | 30.61 | 30.06 | 30.09 | 22,501,802 | +0.14(+0.47%) |
Mar 04, 2013 | 29.72 | 30.02 | 29.51 | 29.95 | 13,828,476 | +0.17(+0.58%) |
Mar 01, 2013 | 29.47 | 29.91 | 29.23 | 29.78 | 17,703,988 | -0.13(-0.42%) |
Feb 28, 2013 | 29.81 | 30.26 | 29.68 | 29.91 | 20,883,732 | +0.19(+0.64%) |
Feb 27, 2013 | 29.69 | 29.81 | 29.42 | 29.72 | 19,423,984 | +0.06(+0.21%) |
Feb 26, 2013 | 29.47 | 29.73 | 28.86 | 29.65 | 35,562,636 | -0.60(-1.98%) |
Feb 22, 2013 | 30.91 | 31.10 | 29.79 | 30.25 | 60,517,620 | +0.92(+3.14%) |
Feb 21, 2013 | 29.39 | 29.59 | 28.97 | 29.33 | 31,142,846 | -0.23(-0.77%) |
Feb 20, 2013 | 30.37 | 30.43 | 29.50 | 29.56 | 25,254,228 | -0.81(-2.67%) |
Feb 19, 2013 | 30.18 | 30.63 | 29.98 | 30.37 | 20,130,218 | +0.20(+0.65%) |
Feb 15, 2013 | 30.93 | 30.93 | 30.15 | 30.17 | 26,144,412 | -0.68(-2.19%) |
Feb 14, 2013 | 30.40 | 30.89 | 30.29 | 30.85 | 23,287,120 | +0.27(+0.87%) |
Feb 13, 2013 | 30.63 | 30.83 | 30.34 | 30.58 | 21,014,802 | +0.19(+0.62%) |
Feb 12, 2013 | 31.08 | 31.39 | 30.29 | 30.39 | 32,636,052 | -0.65(-2.08%) |
Feb 11, 2013 | 30.60 | 31.12 | 30.41 | 31.04 | 18,088,406 | +0.52(+1.70%) |
Feb 08, 2013 | 30.50 | 30.71 | 30.30 | 30.52 | 16,666,675 | +0.12(+0.39%) |
Feb 07, 2013 | 30.56 | 30.64 | 29.95 | 30.40 | 17,233,820 | -0.09(-0.28%) |
Feb 06, 2013 | 30.28 | 30.68 | 30.15 | 30.49 | 18,089,412 | +0.44(+1.47%) |
Feb 04, 2013 | 30.33 | 30.40 | 30.02 | 30.05 | 23,860,144 | -0.53(-1.72%) |
Feb 01, 2013 | 30.05 | 30.79 | 30.02 | 30.57 | 28,217,708 | +0.81(+2.72%) |
Jan 31, 2013 | 29.54 | 29.94 | 29.42 | 29.76 | 17,278,190 | +0.13(+0.42%) |
Jan 30, 2013 | 29.74 | 29.90 | 29.52 | 29.64 | 22,856,000 | -0.12(-0.40%) |
Jan 29, 2013 | 29.45 | 29.94 | 29.43 | 29.76 | 30,318,586 | +0.41(+1.39%) |
Jan 28, 2013 | 29.18 | 29.51 | 28.96 | 29.35 | 28,247,440 | +0.47(+1.64%) |
Jan 25, 2013 | 28.91 | 29.00 | 28.58 | 28.87 | 16,709,483 | +0.08(+0.27%) |
Jan 24, 2013 | 28.75 | 29.20 | 28.71 | 28.80 | 28,237,388 | +0.11(+0.38%) |
Jan 23, 2013 | 28.26 | 28.73 | 28.05 | 28.69 | 23,819,982 | +0.43(+1.53%) |
Jan 22, 2013 | 27.60 | 28.33 | 27.60 | 28.25 | 24,010,876 | +0.65(+2.34%) |
Jan 18, 2013 | 27.77 | 27.79 | 27.30 | 27.61 | 24,400,810 | -0.09(-0.34%) |
Jan 17, 2013 | 27.99 | 28.17 | 27.65 | 27.70 | 22,539,592 | -0.26(-0.93%) |
Jan 16, 2013 | 27.23 | 28.05 | 27.19 | 27.96 | 21,661,704 | +0.55(+2.01%) |
Jan 15, 2013 | 27.39 | 27.62 | 27.22 | 27.41 | 17,712,144 | -0.17(-0.60%) |
Jan 14, 2013 | 27.69 | 27.80 | 27.19 | 27.58 | 22,954,728 | -0.14(-0.51%) |
Jan 11, 2013 | 28.26 | 28.32 | 27.60 | 27.72 | 22,664,880 | -0.45(-1.59%) |
Jan 10, 2013 | 28.16 | 28.28 | 27.90 | 28.17 | 23,108,162 | +0.03(+0.11%) |
Jan 09, 2013 | 28.17 | 28.40 | 27.95 | 28.13 | 18,708,240 | +0.09(+0.31%) |
Jan 08, 2013 | 28.21 | 28.26 | 27.76 | 28.05 | 20,468,416 | -0.22(-0.78%) |
Jan 07, 2013 | 28.40 | 28.48 | 27.93 | 28.27 | 23,365,986 | -0.29(-1.02%) |
Jan 04, 2013 | 28.61 | 28.65 | 28.24 | 28.56 | 17,597,100 | +0.09(+0.33%) |
Jan 03, 2013 | 28.74 | 28.80 | 28.37 | 28.47 | 21,754,844 | -0.24(-0.82%) |