Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.34 | 28.40 | 28.19 | 28.25 | 2,648,642 | +0.23(+0.81%) |
Mar 27, 2013 | 27.80 | 28.03 | 27.77 | 28.02 | 2,966,043 | -0.16(-0.56%) |
Mar 26, 2013 | 28.16 | 28.26 | 28.03 | 28.18 | 3,584,153 | +0.20(+0.72%) |
Mar 25, 2013 | 28.40 | 28.44 | 27.83 | 27.98 | 3,637,322 | -0.33(-1.18%) |
Mar 22, 2013 | 28.35 | 28.52 | 28.20 | 28.31 | 3,063,220 | +0.08(+0.30%) |
Mar 21, 2013 | 28.22 | 28.51 | 28.14 | 28.23 | 3,088,690 | -0.31(-1.08%) |
Mar 20, 2013 | 28.86 | 28.88 | 28.41 | 28.54 | 4,047,340 | +0.31(+1.11%) |
Mar 19, 2013 | 28.54 | 28.57 | 28.09 | 28.22 | 4,707,442 | -0.12(-0.42%) |
Mar 18, 2013 | 28.32 | 28.48 | 28.28 | 28.34 | 2,978,077 | -0.06(-0.22%) |
Mar 15, 2013 | 28.66 | 28.69 | 28.30 | 28.41 | 4,287,646 | -0.61(-2.10%) |
Mar 14, 2013 | 28.77 | 29.10 | 28.70 | 29.02 | 4,093,976 | +0.78(+2.75%) |
Mar 13, 2013 | 28.12 | 28.31 | 28.05 | 28.24 | 2,236,083 | -0.06(-0.20%) |
Mar 12, 2013 | 28.49 | 28.51 | 28.21 | 28.30 | 3,058,603 | -0.26(-0.89%) |
Mar 11, 2013 | 28.40 | 28.57 | 28.40 | 28.55 | 2,235,663 | -0.03(-0.09%) |
Mar 08, 2013 | 28.69 | 28.71 | 28.50 | 28.58 | 3,014,370 | +0.40(+1.40%) |
Mar 07, 2013 | 28.30 | 28.32 | 28.16 | 28.18 | 2,051,626 | +0.07(+0.26%) |
Mar 06, 2013 | 28.16 | 28.20 | 27.96 | 28.11 | 4,822,555 | -0.06(-0.20%) |
Mar 05, 2013 | 28.15 | 28.24 | 28.06 | 28.17 | 4,767,532 | +0.07(+0.24%) |
Mar 04, 2013 | 27.97 | 28.10 | 27.84 | 28.10 | 3,604,273 | -0.46(-1.60%) |
Mar 01, 2013 | 28.28 | 28.63 | 28.20 | 28.56 | 2,779,454 | -0.32(-1.10%) |
Feb 28, 2013 | 28.97 | 29.10 | 28.88 | 28.88 | 3,545,497 | +0.12(+0.43%) |
Feb 27, 2013 | 28.47 | 28.81 | 28.42 | 28.75 | 3,029,500 | +0.47(+1.68%) |
Feb 26, 2013 | 28.33 | 28.51 | 28.07 | 28.28 | 2,803,551 | -0.06(-0.20%) |
Feb 25, 2013 | 28.86 | 28.99 | 28.32 | 28.33 | 3,980,822 | -0.40(-1.40%) |
Feb 22, 2013 | 28.76 | 28.81 | 28.60 | 28.73 | 2,928,481 | +0.23(+0.82%) |
Feb 21, 2013 | 28.67 | 28.68 | 28.43 | 28.50 | 2,796,841 | -0.51(-1.76%) |
Feb 20, 2013 | 29.30 | 29.32 | 29.00 | 29.01 | 2,233,775 | -0.31(-1.07%) |
Feb 19, 2013 | 29.29 | 29.49 | 29.28 | 29.32 | 1,927,829 | -0.14(-0.48%) |
Feb 15, 2013 | 29.52 | 29.63 | 29.38 | 29.46 | 1,971,199 | +0.13(+0.44%) |
Feb 14, 2013 | 29.31 | 29.42 | 29.22 | 29.33 | 1,740,858 | -0.28(-0.95%) |
Feb 13, 2013 | 29.70 | 29.81 | 29.53 | 29.61 | 1,589,237 | -0.06(-0.21%) |
Feb 12, 2013 | 29.54 | 29.79 | 29.54 | 29.68 | 2,547,686 | +0.39(+1.32%) |
Feb 11, 2013 | 29.41 | 29.42 | 29.23 | 29.29 | 1,528,726 | -0.27(-0.92%) |
Feb 08, 2013 | 29.34 | 29.59 | 29.31 | 29.56 | 2,208,105 | +0.74(+2.58%) |
Feb 07, 2013 | 28.95 | 28.97 | 28.61 | 28.82 | 2,230,290 | -0.34(-1.16%) |
Feb 06, 2013 | 28.84 | 29.18 | 28.80 | 29.16 | 1,466,866 | +0.14(+0.47%) |
Feb 04, 2013 | 29.09 | 29.22 | 28.90 | 29.02 | 2,943,734 | -0.58(-1.95%) |
Feb 01, 2013 | 29.56 | 29.60 | 29.44 | 29.60 | 2,508,833 | -0.02(-0.05%) |
Jan 31, 2013 | 29.66 | 29.80 | 29.58 | 29.61 | 3,672,579 | -0.14(-0.46%) |
Jan 30, 2013 | 29.76 | 29.88 | 29.69 | 29.75 | 3,748,818 | +0.14(+0.48%) |
Jan 29, 2013 | 29.42 | 29.66 | 29.36 | 29.61 | 3,273,058 | +0.33(+1.12%) |
Jan 28, 2013 | 29.56 | 29.56 | 29.27 | 29.28 | 2,197,881 | -0.06(-0.20%) |
Jan 25, 2013 | 29.17 | 29.35 | 29.11 | 29.34 | 3,523,728 | +0.44(+1.53%) |
Jan 24, 2013 | 28.77 | 29.06 | 28.77 | 28.90 | 2,530,179 | +0.12(+0.43%) |
Jan 23, 2013 | 28.68 | 28.83 | 28.67 | 28.77 | 2,030,464 | +0.07(+0.24%) |
Jan 22, 2013 | 28.65 | 28.79 | 28.59 | 28.70 | 2,439,368 | -0.10(-0.34%) |
Jan 18, 2013 | 28.84 | 28.88 | 28.72 | 28.80 | 1,940,111 | -0.03(-0.11%) |
Jan 17, 2013 | 28.77 | 28.89 | 28.59 | 28.83 | 2,845,563 | +0.30(+1.06%) |
Jan 16, 2013 | 28.46 | 28.61 | 28.38 | 28.53 | 5,448,549 | +0.01(+0.02%) |
Jan 15, 2013 | 28.36 | 28.56 | 28.34 | 28.53 | 3,656,881 | +0.15(+0.51%) |
Jan 14, 2013 | 28.45 | 28.48 | 28.23 | 28.38 | 2,046,236 | -0.06(-0.22%) |
Jan 11, 2013 | 28.45 | 28.58 | 28.30 | 28.44 | 3,112,215 | +0.08(+0.28%) |
Jan 10, 2013 | 28.29 | 28.43 | 28.24 | 28.36 | 2,641,662 | +0.40(+1.42%) |
Jan 09, 2013 | 27.94 | 28.09 | 27.91 | 27.97 | 2,802,127 | +0.27(+0.98%) |
Jan 08, 2013 | 27.66 | 27.74 | 27.56 | 27.70 | 3,580,373 | -0.30(-1.08%) |
Jan 07, 2013 | 28.02 | 28.07 | 27.90 | 28.00 | 2,751,028 | +0.04(+0.15%) |
Jan 04, 2013 | 27.85 | 28.03 | 27.83 | 27.96 | 2,797,766 | +0.17(+0.62%) |
Jan 03, 2013 | 27.91 | 27.95 | 27.72 | 27.79 | 2,572,269 | -0.49(-1.73%) |