Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.49 | 30.59 | 30.27 | 30.30 | 6,554,087 | -0.16(-0.54%) |
Mar 27, 2013 | 30.28 | 30.48 | 30.10 | 30.46 | 6,162,397 | -0.05(-0.15%) |
Mar 26, 2013 | 30.48 | 30.67 | 30.32 | 30.51 | 5,090,941 | +0.22(+0.74%) |
Mar 25, 2013 | 30.71 | 30.73 | 30.14 | 30.28 | 4,963,858 | -0.23(-0.75%) |
Mar 22, 2013 | 30.27 | 30.52 | 30.12 | 30.51 | 5,196,173 | +0.39(+1.31%) |
Mar 21, 2013 | 30.75 | 30.75 | 30.03 | 30.12 | 5,669,369 | -0.78(-2.53%) |
Mar 20, 2013 | 30.45 | 30.96 | 30.39 | 30.90 | 8,229,396 | +0.65(+2.14%) |
Mar 19, 2013 | 30.41 | 30.53 | 29.99 | 30.25 | 5,446,674 | -0.03(-0.08%) |
Mar 18, 2013 | 30.28 | 30.45 | 30.13 | 30.28 | 4,722,191 | -0.37(-1.20%) |
Mar 15, 2013 | 30.59 | 30.78 | 30.48 | 30.65 | 12,395,755 | +0.04(+0.13%) |
Mar 14, 2013 | 30.58 | 30.69 | 30.52 | 30.61 | 5,029,257 | +0.07(+0.23%) |
Mar 13, 2013 | 30.21 | 30.55 | 30.17 | 30.53 | 4,037,058 | +0.35(+1.15%) |
Mar 12, 2013 | 30.29 | 30.41 | 30.04 | 30.19 | 3,607,528 | -0.13(-0.42%) |
Mar 11, 2013 | 30.10 | 30.35 | 29.92 | 30.31 | 4,292,246 | +0.09(+0.30%) |
Mar 08, 2013 | 30.16 | 30.49 | 30.09 | 30.22 | 6,860,610 | +0.28(+0.92%) |
Mar 07, 2013 | 29.96 | 30.08 | 29.74 | 29.95 | 6,576,624 | +0.00(+0.00%) |
Mar 06, 2013 | 29.55 | 30.24 | 29.48 | 29.95 | 10,328,191 | +0.59(+2.02%) |
Mar 05, 2013 | 29.26 | 29.62 | 29.26 | 29.35 | 7,521,303 | +0.20(+0.70%) |
Mar 04, 2013 | 28.74 | 29.20 | 28.72 | 29.15 | 4,698,970 | +0.40(+1.40%) |
Mar 01, 2013 | 28.71 | 28.98 | 28.47 | 28.75 | 7,393,284 | -0.14(-0.49%) |
Feb 28, 2013 | 29.06 | 29.21 | 28.85 | 28.89 | 10,369,115 | -0.19(-0.67%) |
Feb 27, 2013 | 29.06 | 29.20 | 28.86 | 29.08 | 8,462,207 | +0.04(+0.12%) |
Feb 26, 2013 | 28.88 | 29.10 | 28.68 | 29.05 | 7,969,463 | +0.36(+1.25%) |
Feb 25, 2013 | 29.20 | 29.67 | 28.69 | 28.69 | 11,863,784 | -0.51(-1.73%) |
Feb 22, 2013 | 29.00 | 29.23 | 28.93 | 29.20 | 8,972,131 | +0.56(+1.96%) |
Feb 21, 2013 | 28.85 | 28.95 | 28.50 | 28.63 | 6,672,778 | -0.33(-1.13%) |
Feb 20, 2013 | 29.23 | 29.39 | 28.94 | 28.96 | 7,242,189 | -0.41(-1.41%) |
Feb 19, 2013 | 28.94 | 29.41 | 28.73 | 29.37 | 7,208,596 | +0.15(+0.52%) |
Feb 15, 2013 | 29.28 | 29.47 | 29.10 | 29.22 | 6,534,572 | +0.02(+0.07%) |
Feb 14, 2013 | 29.02 | 29.29 | 28.91 | 29.20 | 4,483,389 | +0.07(+0.23%) |
Feb 13, 2013 | 29.10 | 29.17 | 28.99 | 29.13 | 4,649,950 | +0.07(+0.25%) |
Feb 12, 2013 | 28.99 | 29.15 | 28.90 | 29.06 | 6,858,962 | +0.17(+0.58%) |
Feb 11, 2013 | 28.89 | 29.43 | 28.71 | 28.89 | 14,254,881 | +0.03(+0.09%) |
Feb 08, 2013 | 28.81 | 28.94 | 28.72 | 28.87 | 8,718,114 | +0.16(+0.57%) |
Feb 07, 2013 | 28.84 | 29.02 | 28.56 | 28.71 | 8,207,773 | -0.08(-0.27%) |
Feb 06, 2013 | 28.50 | 28.84 | 28.48 | 28.78 | 6,055,788 | +0.22(+0.79%) |
Feb 04, 2013 | 28.54 | 28.69 | 28.48 | 28.56 | 7,515,090 | -0.21(-0.75%) |
Feb 01, 2013 | 28.64 | 28.89 | 28.54 | 28.77 | 7,746,874 | +0.36(+1.28%) |
Jan 31, 2013 | 28.48 | 28.59 | 28.39 | 28.41 | 10,865,945 | -0.14(-0.48%) |
Jan 30, 2013 | 28.61 | 28.76 | 28.52 | 28.55 | 9,167,871 | -0.06(-0.21%) |
Jan 29, 2013 | 28.74 | 28.78 | 28.45 | 28.61 | 11,414,579 | -0.18(-0.62%) |
Jan 28, 2013 | 28.57 | 28.88 | 28.48 | 28.79 | 11,549,004 | -0.03(-0.11%) |
Jan 25, 2013 | 28.34 | 28.90 | 28.19 | 28.82 | 10,833,217 | +0.47(+1.67%) |
Jan 24, 2013 | 28.25 | 28.53 | 28.18 | 28.34 | 8,196,153 | +0.10(+0.34%) |
Jan 23, 2013 | 28.06 | 28.32 | 27.88 | 28.25 | 10,604,655 | +0.04(+0.15%) |
Jan 22, 2013 | 27.27 | 28.53 | 27.18 | 28.21 | 20,714,514 | +0.96(+3.54%) |
Jan 18, 2013 | 26.30 | 27.65 | 26.30 | 27.24 | 20,794,428 | +1.52(+5.92%) |
Jan 17, 2013 | 25.58 | 25.91 | 25.56 | 25.72 | 11,248,206 | +0.27(+1.06%) |
Jan 16, 2013 | 25.73 | 25.73 | 25.23 | 25.45 | 13,145,183 | -0.49(-1.87%) |
Jan 15, 2013 | 25.93 | 26.18 | 25.82 | 25.93 | 10,408,840 | -0.11(-0.41%) |
Jan 14, 2013 | 25.81 | 26.07 | 25.71 | 26.04 | 7,594,056 | +0.22(+0.85%) |
Jan 11, 2013 | 25.63 | 25.86 | 25.58 | 25.82 | 8,209,618 | +0.17(+0.66%) |
Jan 10, 2013 | 25.47 | 25.72 | 25.41 | 25.65 | 11,442,955 | +0.38(+1.49%) |
Jan 09, 2013 | 25.16 | 25.39 | 25.14 | 25.28 | 6,422,604 | +0.20(+0.81%) |
Jan 08, 2013 | 25.20 | 25.20 | 24.87 | 25.07 | 6,726,400 | -0.17(-0.67%) |
Jan 07, 2013 | 25.11 | 25.26 | 24.92 | 25.24 | 9,601,999 | +0.03(+0.10%) |
Jan 04, 2013 | 24.56 | 25.25 | 24.53 | 25.21 | 6,856,095 | +0.68(+2.77%) |
Jan 03, 2013 | 24.57 | 24.61 | 24.39 | 24.54 | 8,252,845 | -0.13(-0.54%) |