Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.95 | 30.32 | 29.78 | 30.27 | 1,190,799 | +0.40(+1.35%) |
Mar 27, 2013 | 29.60 | 29.89 | 29.45 | 29.87 | 903,483 | +0.04(+0.14%) |
Mar 26, 2013 | 29.51 | 29.83 | 29.44 | 29.83 | 975,845 | +0.40(+1.37%) |
Mar 25, 2013 | 29.41 | 29.62 | 29.29 | 29.43 | 736,872 | +0.07(+0.25%) |
Mar 22, 2013 | 29.40 | 29.50 | 29.16 | 29.35 | 818,324 | +0.10(+0.36%) |
Mar 21, 2013 | 29.38 | 29.70 | 29.24 | 29.25 | 1,562,519 | -0.33(-1.12%) |
Mar 20, 2013 | 29.01 | 29.67 | 29.01 | 29.58 | 1,358,403 | +0.73(+2.54%) |
Mar 19, 2013 | 28.79 | 28.93 | 28.58 | 28.84 | 1,299,112 | +0.19(+0.68%) |
Mar 18, 2013 | 28.58 | 28.84 | 27.97 | 28.65 | 1,075,191 | -0.19(-0.64%) |
Mar 15, 2013 | 29.13 | 29.14 | 28.77 | 28.84 | 2,039,823 | -0.44(-1.52%) |
Mar 14, 2013 | 29.22 | 29.34 | 29.01 | 29.28 | 743,155 | +0.18(+0.61%) |
Mar 13, 2013 | 28.94 | 29.22 | 28.80 | 29.10 | 600,175 | +0.19(+0.67%) |
Mar 12, 2013 | 29.26 | 29.34 | 28.76 | 28.91 | 1,686,277 | -0.44(-1.51%) |
Mar 11, 2013 | 29.24 | 29.47 | 29.22 | 29.35 | 754,307 | +0.02(+0.06%) |
Mar 08, 2013 | 29.20 | 29.44 | 29.04 | 29.34 | 901,677 | +0.35(+1.20%) |
Mar 07, 2013 | 28.94 | 29.03 | 28.76 | 28.99 | 528,564 | +0.04(+0.14%) |
Mar 06, 2013 | 28.93 | 29.19 | 28.80 | 28.95 | 914,876 | +0.18(+0.62%) |
Mar 05, 2013 | 28.29 | 28.86 | 28.29 | 28.77 | 1,548,626 | +0.60(+2.12%) |
Mar 04, 2013 | 28.27 | 28.36 | 27.97 | 28.18 | 1,380,034 | -0.19(-0.68%) |
Mar 01, 2013 | 28.46 | 28.59 | 28.14 | 28.37 | 2,099,380 | -0.31(-1.07%) |
Feb 28, 2013 | 28.72 | 29.01 | 28.55 | 28.68 | 1,226,720 | +0.04(+0.14%) |
Feb 27, 2013 | 28.09 | 28.77 | 28.06 | 28.64 | 1,076,958 | +0.44(+1.54%) |
Feb 26, 2013 | 28.22 | 28.34 | 27.95 | 28.20 | 1,101,749 | +0.13(+0.46%) |
Feb 25, 2013 | 28.93 | 29.09 | 28.06 | 28.07 | 1,591,159 | -0.60(-2.08%) |
Feb 22, 2013 | 28.17 | 28.67 | 28.13 | 28.67 | 1,481,963 | +0.66(+2.36%) |
Feb 21, 2013 | 28.34 | 28.42 | 27.95 | 28.01 | 1,675,516 | -0.47(-1.64%) |
Feb 20, 2013 | 29.49 | 29.57 | 28.47 | 28.47 | 1,772,530 | -1.02(-3.46%) |
Feb 19, 2013 | 28.54 | 29.83 | 28.54 | 29.49 | 3,608,984 | +0.97(+3.41%) |
Feb 15, 2013 | 28.33 | 28.89 | 28.26 | 28.52 | 1,213,504 | +0.26(+0.91%) |
Feb 14, 2013 | 28.14 | 28.30 | 28.03 | 28.26 | 1,641,240 | +0.00(+0.00%) |
Feb 13, 2013 | 28.49 | 28.59 | 28.21 | 28.26 | 1,231,397 | -0.09(-0.31%) |
Feb 12, 2013 | 28.41 | 28.49 | 28.26 | 28.35 | 1,272,245 | -0.04(-0.14%) |
Feb 11, 2013 | 28.51 | 28.56 | 28.36 | 28.39 | 1,058,865 | -0.08(-0.28%) |
Feb 08, 2013 | 28.62 | 28.69 | 28.35 | 28.47 | 1,192,565 | -0.07(-0.25%) |
Feb 07, 2013 | 28.67 | 28.78 | 28.33 | 28.55 | 2,226,407 | -0.25(-0.86%) |
Feb 06, 2013 | 28.51 | 28.85 | 28.46 | 28.79 | 1,844,548 | +0.82(+2.93%) |
Feb 04, 2013 | 28.29 | 28.38 | 27.78 | 27.98 | 2,070,654 | -0.52(-1.83%) |
Feb 01, 2013 | 28.24 | 28.53 | 27.94 | 28.50 | 5,977,876 | +0.20(+0.71%) |
Jan 31, 2013 | 28.57 | 28.60 | 28.09 | 28.30 | 4,185,956 | -0.40(-1.40%) |
Jan 30, 2013 | 26.94 | 28.71 | 26.94 | 28.70 | 8,256,514 | +1.77(+6.59%) |
Jan 29, 2013 | 26.99 | 27.30 | 26.80 | 26.92 | 3,134,338 | -0.27(-1.00%) |
Jan 28, 2013 | 27.19 | 27.33 | 27.01 | 27.20 | 2,610,309 | +0.16(+0.59%) |
Jan 25, 2013 | 27.37 | 27.44 | 27.04 | 27.04 | 4,161,042 | -0.27(-0.97%) |
Jan 24, 2013 | 26.96 | 27.49 | 26.96 | 27.30 | 3,944,669 | +0.35(+1.28%) |
Jan 23, 2013 | 27.25 | 27.30 | 26.92 | 26.96 | 2,152,855 | -0.35(-1.26%) |
Jan 22, 2013 | 27.30 | 27.39 | 27.11 | 27.30 | 1,568,245 | +0.00(+0.00%) |
Jan 18, 2013 | 27.31 | 27.41 | 26.96 | 27.30 | 2,498,837 | +0.23(+0.86%) |
Jan 17, 2013 | 26.83 | 27.12 | 26.75 | 27.07 | 896,732 | +0.43(+1.63%) |
Jan 16, 2013 | 26.82 | 26.84 | 26.55 | 26.63 | 2,180,225 | -0.29(-1.07%) |
Jan 15, 2013 | 26.63 | 27.07 | 26.42 | 26.92 | 1,922,900 | +0.22(+0.81%) |
Jan 14, 2013 | 26.36 | 26.74 | 26.36 | 26.71 | 1,231,082 | +0.31(+1.16%) |
Jan 11, 2013 | 26.32 | 26.46 | 26.26 | 26.40 | 1,019,771 | +0.11(+0.43%) |
Jan 10, 2013 | 26.45 | 26.45 | 26.22 | 26.29 | 1,711,506 | -0.03(-0.12%) |
Jan 09, 2013 | 26.29 | 26.47 | 26.19 | 26.32 | 1,331,130 | +0.13(+0.49%) |
Jan 08, 2013 | 26.17 | 26.34 | 25.94 | 26.19 | 2,152,688 | -0.03(-0.12%) |
Jan 07, 2013 | 26.63 | 26.67 | 26.19 | 26.23 | 2,471,047 | -0.60(-2.24%) |
Jan 04, 2013 | 26.49 | 26.83 | 26.41 | 26.83 | 1,635,402 | +0.43(+1.61%) |
Jan 03, 2013 | 26.10 | 26.55 | 26.03 | 26.40 | 2,126,358 | +0.26(+0.98%) |