Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 32.93 | 33.20 | 32.87 | 33.19 | 1,158,063 | +0.33(+1.00%) |
Mar 27, 2013 | 32.76 | 32.95 | 32.57 | 32.86 | 945,782 | +0.06(+0.20%) |
Mar 26, 2013 | 32.81 | 32.92 | 32.73 | 32.80 | 1,142,137 | +0.06(+0.20%) |
Mar 25, 2013 | 32.77 | 33.03 | 32.48 | 32.73 | 1,004,034 | +0.08(+0.25%) |
Mar 22, 2013 | 32.52 | 32.84 | 32.38 | 32.65 | 665,980 | +0.13(+0.39%) |
Mar 21, 2013 | 32.44 | 32.68 | 32.12 | 32.52 | 713,438 | -0.06(-0.20%) |
Mar 20, 2013 | 32.44 | 32.75 | 32.39 | 32.59 | 781,486 | +0.22(+0.69%) |
Mar 19, 2013 | 32.24 | 32.40 | 32.16 | 32.36 | 623,776 | +0.15(+0.47%) |
Mar 18, 2013 | 31.89 | 32.24 | 31.88 | 32.21 | 846,642 | -0.03(-0.10%) |
Mar 15, 2013 | 32.09 | 32.24 | 31.89 | 32.24 | 2,993,641 | +0.21(+0.65%) |
Mar 14, 2013 | 32.08 | 32.22 | 31.82 | 32.04 | 1,076,764 | -0.11(-0.35%) |
Mar 13, 2013 | 32.14 | 32.32 | 32.05 | 32.15 | 1,118,467 | +0.01(+0.02%) |
Mar 12, 2013 | 32.40 | 32.41 | 32.03 | 32.14 | 1,558,923 | -0.18(-0.57%) |
Mar 11, 2013 | 32.20 | 32.40 | 32.00 | 32.32 | 1,068,454 | +0.20(+0.62%) |
Mar 08, 2013 | 31.64 | 32.16 | 31.61 | 32.12 | 860,894 | +0.44(+1.39%) |
Mar 07, 2013 | 31.69 | 32.04 | 31.54 | 31.68 | 1,532,164 | -0.40(-1.25%) |
Mar 06, 2013 | 32.08 | 32.22 | 31.86 | 32.08 | 768,294 | -0.14(-0.45%) |
Mar 05, 2013 | 32.40 | 32.59 | 32.17 | 32.23 | 1,470,734 | -0.02(-0.07%) |
Mar 04, 2013 | 31.76 | 32.25 | 31.62 | 32.25 | 1,277,513 | +0.56(+1.77%) |
Mar 01, 2013 | 31.64 | 31.95 | 31.37 | 31.69 | 1,235,146 | +0.10(+0.30%) |
Feb 28, 2013 | 31.57 | 31.72 | 31.44 | 31.60 | 1,317,674 | +0.06(+0.20%) |
Feb 27, 2013 | 31.70 | 31.74 | 31.00 | 31.53 | 990,502 | -0.05(-0.15%) |
Feb 26, 2013 | 31.52 | 31.83 | 31.40 | 31.58 | 882,203 | -0.31(-0.98%) |
Feb 22, 2013 | 31.64 | 31.90 | 31.54 | 31.89 | 603,275 | +0.30(+0.94%) |
Feb 21, 2013 | 31.61 | 31.90 | 31.46 | 31.60 | 620,280 | -0.06(-0.20%) |
Feb 20, 2013 | 31.68 | 31.90 | 31.61 | 31.66 | 817,973 | -0.18(-0.55%) |
Feb 19, 2013 | 31.43 | 31.84 | 31.36 | 31.84 | 1,030,891 | +0.46(+1.48%) |
Feb 15, 2013 | 31.32 | 31.39 | 31.12 | 31.37 | 740,426 | +0.02(+0.05%) |
Feb 14, 2013 | 31.48 | 31.58 | 31.31 | 31.36 | 441,168 | -0.21(-0.66%) |
Feb 13, 2013 | 31.60 | 31.64 | 31.40 | 31.56 | 576,773 | +0.15(+0.48%) |
Feb 12, 2013 | 31.24 | 31.48 | 31.15 | 31.41 | 594,653 | +0.14(+0.46%) |
Feb 11, 2013 | 31.36 | 31.52 | 31.20 | 31.27 | 781,238 | -0.11(-0.36%) |
Feb 08, 2013 | 31.23 | 31.42 | 31.08 | 31.38 | 732,869 | +0.15(+0.49%) |
Feb 07, 2013 | 31.16 | 31.50 | 30.80 | 31.23 | 1,036,460 | +0.36(+1.17%) |
Feb 06, 2013 | 30.49 | 30.88 | 30.47 | 30.87 | 1,511,423 | +0.38(+1.23%) |
Feb 04, 2013 | 30.57 | 30.73 | 30.48 | 30.49 | 1,085,150 | -0.27(-0.89%) |
Feb 01, 2013 | 30.85 | 30.96 | 30.69 | 30.76 | 1,325,005 | +0.10(+0.34%) |
Jan 31, 2013 | 30.70 | 30.91 | 30.62 | 30.66 | 1,266,564 | -0.14(-0.47%) |
Jan 30, 2013 | 30.83 | 31.04 | 30.67 | 30.80 | 1,728,043 | -0.05(-0.16%) |
Jan 29, 2013 | 30.31 | 30.90 | 30.31 | 30.85 | 2,653,305 | +0.58(+1.93%) |
Jan 28, 2013 | 29.99 | 30.39 | 29.76 | 30.27 | 2,182,748 | +0.31(+1.04%) |
Jan 25, 2013 | 30.87 | 31.15 | 29.60 | 29.95 | 4,657,991 | -0.95(-3.08%) |
Jan 24, 2013 | 30.67 | 30.99 | 30.47 | 30.91 | 873,137 | +0.20(+0.65%) |
Jan 23, 2013 | 30.55 | 30.75 | 30.51 | 30.71 | 600,573 | +0.06(+0.18%) |
Jan 22, 2013 | 30.51 | 30.83 | 30.33 | 30.65 | 781,976 | +0.29(+0.95%) |
Jan 18, 2013 | 30.33 | 30.43 | 30.23 | 30.36 | 850,450 | +0.13(+0.42%) |
Jan 17, 2013 | 30.28 | 30.33 | 30.07 | 30.23 | 888,045 | +0.06(+0.19%) |
Jan 16, 2013 | 30.19 | 30.32 | 29.93 | 30.18 | 826,849 | -0.12(-0.40%) |
Jan 15, 2013 | 30.28 | 30.37 | 30.19 | 30.30 | 889,290 | -0.08(-0.26%) |
Jan 14, 2013 | 30.69 | 30.69 | 30.27 | 30.38 | 1,088,762 | -0.34(-1.10%) |
Jan 11, 2013 | 30.17 | 30.75 | 30.15 | 30.71 | 922,883 | +0.59(+1.97%) |
Jan 10, 2013 | 30.08 | 30.40 | 29.99 | 30.12 | 1,037,920 | +0.15(+0.51%) |
Jan 09, 2013 | 29.96 | 30.06 | 29.87 | 29.97 | 1,053,135 | +0.07(+0.24%) |
Jan 08, 2013 | 29.99 | 30.17 | 29.87 | 29.90 | 1,250,289 | -0.13(-0.43%) |
Jan 07, 2013 | 30.43 | 30.46 | 29.98 | 30.03 | 1,306,227 | -0.52(-1.70%) |
Jan 04, 2013 | 30.48 | 30.64 | 30.43 | 30.55 | 1,023,766 | +0.02(+0.08%) |
Jan 03, 2013 | 30.53 | 30.62 | 30.27 | 30.52 | 1,180,517 | +0.09(+0.29%) |