Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.94 | 31.07 | 30.79 | 31.02 | 1,406,398 | +0.19(+0.62%) |
Mar 27, 2013 | 30.88 | 31.03 | 30.75 | 30.83 | 935,308 | -0.11(-0.37%) |
Mar 26, 2013 | 30.81 | 30.96 | 30.68 | 30.95 | 1,395,597 | +0.11(+0.37%) |
Mar 25, 2013 | 31.04 | 31.16 | 30.64 | 30.83 | 1,949,068 | -0.12(-0.39%) |
Mar 22, 2013 | 30.31 | 31.01 | 30.21 | 30.95 | 2,563,308 | +0.67(+2.22%) |
Mar 21, 2013 | 29.79 | 30.42 | 29.67 | 30.28 | 1,632,241 | +0.46(+1.54%) |
Mar 20, 2013 | 29.67 | 29.92 | 29.67 | 29.82 | 1,034,416 | +0.29(+0.98%) |
Mar 19, 2013 | 29.94 | 29.97 | 29.35 | 29.53 | 1,363,456 | -0.28(-0.92%) |
Mar 18, 2013 | 29.70 | 29.92 | 29.51 | 29.81 | 902,470 | -0.11(-0.38%) |
Mar 15, 2013 | 29.68 | 30.13 | 29.68 | 29.92 | 1,801,370 | +0.11(+0.36%) |
Mar 14, 2013 | 29.65 | 29.88 | 29.50 | 29.82 | 1,289,218 | +0.30(+1.00%) |
Mar 13, 2013 | 29.34 | 29.64 | 29.16 | 29.52 | 1,696,253 | -0.24(-0.81%) |
Mar 12, 2013 | 29.69 | 29.81 | 29.44 | 29.76 | 1,428,138 | -0.09(-0.31%) |
Mar 11, 2013 | 29.43 | 29.85 | 29.22 | 29.85 | 2,066,516 | +0.43(+1.46%) |
Mar 08, 2013 | 29.16 | 29.48 | 29.00 | 29.42 | 1,102,884 | +0.43(+1.49%) |
Mar 07, 2013 | 28.88 | 29.28 | 28.87 | 28.99 | 1,317,559 | +0.08(+0.27%) |
Mar 06, 2013 | 28.74 | 29.24 | 28.74 | 28.91 | 2,356,911 | +0.18(+0.61%) |
Mar 05, 2013 | 28.45 | 28.83 | 28.44 | 28.74 | 1,460,989 | +0.44(+1.55%) |
Mar 04, 2013 | 28.25 | 28.49 | 28.25 | 28.30 | 2,030,143 | -0.02(-0.07%) |
Mar 01, 2013 | 28.31 | 28.55 | 28.16 | 28.32 | 3,051,736 | +0.06(+0.22%) |
Feb 28, 2013 | 28.50 | 28.61 | 28.24 | 28.26 | 2,116,756 | -0.35(-1.23%) |
Feb 27, 2013 | 28.25 | 28.68 | 28.23 | 28.61 | 2,145,940 | +0.33(+1.17%) |
Feb 26, 2013 | 28.34 | 28.54 | 28.23 | 28.28 | 2,068,556 | -0.04(-0.15%) |
Feb 25, 2013 | 29.18 | 29.29 | 28.31 | 28.32 | 3,404,644 | -0.72(-2.48%) |
Feb 22, 2013 | 29.20 | 29.29 | 28.84 | 29.04 | 1,649,844 | +0.01(+0.02%) |
Feb 21, 2013 | 29.39 | 29.39 | 28.77 | 29.03 | 2,322,372 | +0.00(+0.00%) |
Feb 20, 2013 | 28.98 | 29.34 | 28.82 | 29.03 | 2,021,845 | +0.15(+0.51%) |
Feb 19, 2013 | 28.76 | 28.90 | 28.47 | 28.88 | 2,477,819 | +0.27(+0.94%) |
Feb 15, 2013 | 28.94 | 28.95 | 28.55 | 28.62 | 2,726,423 | -0.25(-0.86%) |
Feb 14, 2013 | 28.41 | 28.91 | 28.40 | 28.86 | 3,062,067 | +0.32(+1.14%) |
Feb 13, 2013 | 28.40 | 28.63 | 28.19 | 28.54 | 3,316,107 | +0.37(+1.33%) |
Feb 12, 2013 | 28.09 | 28.26 | 28.02 | 28.16 | 3,125,166 | +0.14(+0.50%) |
Feb 11, 2013 | 28.27 | 28.33 | 27.81 | 28.02 | 4,686,801 | -0.11(-0.38%) |
Feb 08, 2013 | 27.44 | 28.13 | 27.36 | 28.13 | 3,757,319 | +0.79(+2.89%) |
Feb 07, 2013 | 27.53 | 27.53 | 26.77 | 27.34 | 2,559,131 | +0.39(+1.44%) |
Feb 06, 2013 | 26.69 | 27.03 | 26.63 | 26.95 | 2,133,758 | +0.52(+1.98%) |
Feb 04, 2013 | 26.43 | 26.56 | 26.30 | 26.43 | 1,953,254 | -0.16(-0.58%) |
Feb 01, 2013 | 26.61 | 26.63 | 26.28 | 26.58 | 2,202,928 | +0.20(+0.75%) |
Jan 31, 2013 | 26.27 | 26.43 | 26.14 | 26.38 | 2,478,044 | +0.09(+0.35%) |
Jan 30, 2013 | 26.37 | 26.45 | 26.24 | 26.29 | 3,613,459 | +0.01(+0.05%) |
Jan 29, 2013 | 26.11 | 26.31 | 25.98 | 26.28 | 1,569,316 | +0.14(+0.54%) |
Jan 28, 2013 | 26.31 | 26.31 | 26.13 | 26.14 | 4,308,293 | -0.20(-0.78%) |
Jan 25, 2013 | 26.42 | 26.59 | 25.84 | 26.34 | 10,370,254 | -0.80(-2.96%) |
Jan 24, 2013 | 26.97 | 27.35 | 26.95 | 27.15 | 2,653,942 | +0.23(+0.87%) |
Jan 23, 2013 | 27.47 | 27.54 | 26.83 | 26.91 | 3,357,739 | -0.53(-1.93%) |
Jan 22, 2013 | 27.57 | 27.61 | 27.32 | 27.44 | 2,322,920 | -0.10(-0.36%) |
Jan 18, 2013 | 26.94 | 27.61 | 26.80 | 27.54 | 4,500,405 | +0.76(+2.82%) |
Jan 17, 2013 | 26.75 | 27.04 | 26.55 | 26.79 | 2,474,215 | +0.26(+0.98%) |
Jan 16, 2013 | 26.27 | 26.75 | 26.12 | 26.53 | 2,893,853 | +0.25(+0.97%) |
Jan 15, 2013 | 25.86 | 26.33 | 25.69 | 26.27 | 2,822,631 | +0.46(+1.78%) |
Jan 14, 2013 | 26.00 | 26.05 | 25.39 | 25.81 | 2,536,594 | -0.23(-0.89%) |
Jan 11, 2013 | 26.24 | 26.24 | 25.71 | 26.05 | 3,830,300 | -0.13(-0.49%) |
Jan 10, 2013 | 25.40 | 26.37 | 25.19 | 26.17 | 7,871,659 | +0.98(+3.90%) |
Jan 09, 2013 | 25.14 | 25.43 | 25.04 | 25.19 | 2,447,804 | +0.21(+0.85%) |
Jan 08, 2013 | 24.90 | 25.06 | 24.72 | 24.98 | 4,182,981 | +0.02(+0.08%) |
Jan 07, 2013 | 25.15 | 25.24 | 24.71 | 24.96 | 3,360,743 | -0.28(-1.09%) |
Jan 04, 2013 | 25.62 | 25.73 | 25.17 | 25.23 | 3,156,814 | -0.27(-1.05%) |
Jan 03, 2013 | 25.14 | 25.54 | 25.06 | 25.50 | 3,216,553 | +0.21(+0.84%) |