Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.56 | 28.71 | 28.30 | 28.60 | 20,119,082 | +0.16(+0.55%) |
Mar 27, 2013 | 28.60 | 28.67 | 28.33 | 28.44 | 20,592,344 | -0.33(-1.15%) |
Mar 26, 2013 | 28.38 | 28.78 | 28.38 | 28.77 | 19,326,176 | +0.40(+1.42%) |
Mar 25, 2013 | 28.36 | 28.46 | 28.26 | 28.37 | 22,227,918 | +0.06(+0.20%) |
Mar 22, 2013 | 28.27 | 28.48 | 28.21 | 28.31 | 22,807,896 | -0.02(-0.07%) |
Mar 21, 2013 | 28.18 | 28.59 | 28.12 | 28.34 | 32,614,794 | +0.14(+0.50%) |
Mar 20, 2013 | 27.86 | 28.23 | 27.83 | 28.19 | 27,252,488 | +0.38(+1.37%) |
Mar 19, 2013 | 27.52 | 27.86 | 27.45 | 27.81 | 21,483,044 | +0.40(+1.47%) |
Mar 18, 2013 | 27.30 | 27.54 | 27.28 | 27.41 | 16,234,282 | -0.05(-0.18%) |
Mar 15, 2013 | 27.45 | 27.54 | 27.34 | 27.46 | 29,425,740 | -0.13(-0.49%) |
Mar 14, 2013 | 27.45 | 27.66 | 27.34 | 27.59 | 20,608,298 | +0.30(+1.11%) |
Mar 13, 2013 | 27.45 | 27.49 | 27.26 | 27.29 | 20,304,102 | -0.06(-0.23%) |
Mar 12, 2013 | 27.58 | 27.60 | 27.24 | 27.35 | 16,202,835 | -0.25(-0.89%) |
Mar 11, 2013 | 27.52 | 27.65 | 27.51 | 27.60 | 13,105,966 | +0.06(+0.23%) |
Mar 08, 2013 | 27.50 | 27.67 | 27.40 | 27.54 | 15,934,517 | +0.07(+0.26%) |
Mar 07, 2013 | 27.41 | 27.51 | 27.27 | 27.47 | 21,514,720 | +0.07(+0.26%) |
Mar 06, 2013 | 27.24 | 27.41 | 27.17 | 27.40 | 16,600,884 | +0.24(+0.88%) |
Mar 05, 2013 | 27.37 | 27.38 | 27.07 | 27.16 | 18,859,278 | -0.10(-0.36%) |
Mar 04, 2013 | 27.10 | 27.25 | 26.99 | 27.25 | 14,149,772 | +0.08(+0.31%) |
Mar 01, 2013 | 27.02 | 27.23 | 27.02 | 27.17 | 19,552,768 | -0.01(-0.05%) |
Feb 28, 2013 | 27.18 | 27.36 | 27.13 | 27.18 | 27,077,596 | +0.19(+0.70%) |
Feb 27, 2013 | 26.70 | 27.06 | 26.62 | 26.99 | 20,335,820 | +0.24(+0.89%) |
Feb 26, 2013 | 26.64 | 26.81 | 26.52 | 26.76 | 22,462,138 | +0.27(+1.03%) |
Feb 25, 2013 | 27.07 | 27.18 | 26.48 | 26.48 | 22,618,298 | -0.56(-2.08%) |
Feb 22, 2013 | 26.51 | 27.04 | 26.48 | 27.04 | 28,633,452 | +0.57(+2.15%) |
Feb 21, 2013 | 26.41 | 26.53 | 26.28 | 26.48 | 20,084,992 | -0.01(-0.05%) |
Feb 20, 2013 | 26.47 | 26.60 | 26.27 | 26.49 | 18,444,210 | +0.04(+0.16%) |
Feb 19, 2013 | 26.33 | 26.52 | 26.30 | 26.45 | 21,153,014 | +0.18(+0.67%) |
Feb 15, 2013 | 25.93 | 26.27 | 25.65 | 26.27 | 35,916,808 | +0.41(+1.57%) |
Feb 14, 2013 | 26.15 | 26.33 | 25.77 | 25.86 | 32,401,690 | -0.26(-0.99%) |
Feb 13, 2013 | 26.45 | 26.64 | 25.98 | 26.12 | 28,405,204 | -0.25(-0.93%) |
Feb 12, 2013 | 26.76 | 26.79 | 26.17 | 26.37 | 43,728,064 | -0.74(-2.72%) |
Feb 11, 2013 | 27.18 | 27.26 | 26.97 | 27.11 | 17,319,848 | -0.11(-0.41%) |
Feb 08, 2013 | 27.28 | 27.34 | 27.10 | 27.22 | 17,530,836 | -0.10(-0.36%) |
Feb 07, 2013 | 26.97 | 27.42 | 26.92 | 27.32 | 26,785,162 | +0.42(+1.57%) |
Feb 06, 2013 | 26.77 | 26.98 | 26.68 | 26.90 | 23,962,724 | +0.67(+2.57%) |
Feb 04, 2013 | 26.31 | 26.38 | 26.19 | 26.22 | 13,469,359 | -0.13(-0.51%) |
Feb 01, 2013 | 26.36 | 26.48 | 26.24 | 26.36 | 17,005,628 | +0.21(+0.81%) |
Jan 31, 2013 | 26.35 | 26.35 | 26.05 | 26.15 | 18,479,090 | -0.18(-0.69%) |
Jan 30, 2013 | 26.26 | 26.41 | 26.20 | 26.33 | 18,830,486 | +0.06(+0.21%) |
Jan 29, 2013 | 25.89 | 26.38 | 25.88 | 26.27 | 25,222,418 | +0.29(+1.11%) |
Jan 28, 2013 | 26.03 | 26.05 | 25.88 | 25.98 | 19,070,016 | -0.03(-0.11%) |
Jan 25, 2013 | 26.10 | 26.15 | 25.91 | 26.01 | 20,000,136 | -0.04(-0.16%) |
Jan 24, 2013 | 26.12 | 26.15 | 25.98 | 26.05 | 18,885,284 | -0.01(-0.05%) |
Jan 23, 2013 | 26.03 | 26.16 | 26.00 | 26.07 | 19,328,588 | +0.00(+0.00%) |
Jan 22, 2013 | 26.50 | 26.50 | 26.01 | 26.07 | 30,210,834 | -0.40(-1.51%) |
Jan 18, 2013 | 26.32 | 26.48 | 26.19 | 26.47 | 20,027,564 | +0.13(+0.51%) |
Jan 17, 2013 | 26.28 | 26.44 | 26.21 | 26.33 | 17,266,764 | +0.13(+0.51%) |
Jan 16, 2013 | 26.12 | 26.27 | 26.06 | 26.20 | 13,058,447 | +0.00(+0.00%) |
Jan 15, 2013 | 25.97 | 26.28 | 25.84 | 26.20 | 18,119,908 | +0.23(+0.89%) |
Jan 14, 2013 | 25.94 | 26.05 | 25.84 | 25.97 | 15,588,897 | +0.06(+0.22%) |
Jan 11, 2013 | 25.86 | 25.93 | 25.64 | 25.91 | 22,247,620 | -0.04(-0.14%) |
Jan 10, 2013 | 26.06 | 26.10 | 25.81 | 25.95 | 22,225,576 | -0.05(-0.19%) |
Jan 09, 2013 | 26.12 | 26.12 | 25.86 | 26.00 | 15,046,407 | -0.01(-0.03%) |
Jan 08, 2013 | 26.11 | 26.17 | 25.91 | 26.00 | 20,407,658 | -0.18(-0.70%) |
Jan 07, 2013 | 26.34 | 26.34 | 26.05 | 26.19 | 20,810,072 | -0.25(-0.96%) |
Jan 04, 2013 | 26.43 | 26.59 | 26.34 | 26.44 | 21,809,340 | +0.04(+0.16%) |
Jan 03, 2013 | 26.29 | 26.40 | 26.05 | 26.40 | 23,299,406 | +0.00(+0.00%) |