Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.87 | 32.01 | 31.70 | 31.80 | 2,097,683 | +0.47(+1.51%) |
Mar 27, 2013 | 31.11 | 31.35 | 31.08 | 31.32 | 2,208,071 | -0.32(-1.00%) |
Mar 26, 2013 | 31.62 | 31.67 | 31.45 | 31.64 | 2,253,893 | +0.01(+0.02%) |
Mar 25, 2013 | 31.86 | 31.99 | 31.54 | 31.63 | 2,560,948 | -0.31(-0.97%) |
Mar 22, 2013 | 31.75 | 32.11 | 31.71 | 31.94 | 2,786,228 | +0.54(+1.73%) |
Mar 21, 2013 | 31.41 | 31.53 | 31.29 | 31.40 | 2,584,768 | -0.16(-0.52%) |
Mar 20, 2013 | 31.62 | 31.72 | 31.48 | 31.56 | 1,942,511 | +0.27(+0.87%) |
Mar 19, 2013 | 31.34 | 31.49 | 31.15 | 31.29 | 2,476,334 | +0.09(+0.30%) |
Mar 18, 2013 | 31.00 | 31.35 | 30.98 | 31.20 | 1,311,327 | -0.09(-0.27%) |
Mar 15, 2013 | 31.42 | 31.48 | 31.21 | 31.29 | 1,925,853 | +0.02(+0.07%) |
Mar 14, 2013 | 30.94 | 31.34 | 30.94 | 31.26 | 1,884,684 | +0.18(+0.57%) |
Mar 13, 2013 | 31.08 | 31.18 | 31.01 | 31.08 | 2,021,368 | -0.16(-0.52%) |
Mar 12, 2013 | 31.36 | 31.42 | 31.21 | 31.25 | 1,239,064 | -0.19(-0.62%) |
Mar 11, 2013 | 31.33 | 31.46 | 31.31 | 31.44 | 1,005,764 | -0.01(-0.02%) |
Mar 08, 2013 | 31.39 | 31.46 | 31.27 | 31.45 | 3,395,618 | +0.15(+0.47%) |
Mar 07, 2013 | 31.43 | 31.48 | 31.22 | 31.30 | 3,749,209 | +0.44(+1.43%) |
Mar 06, 2013 | 31.05 | 31.08 | 30.84 | 30.86 | 1,456,685 | -0.08(-0.25%) |
Mar 05, 2013 | 30.96 | 31.07 | 30.89 | 30.94 | 2,135,409 | +0.36(+1.17%) |
Mar 04, 2013 | 30.32 | 30.61 | 30.28 | 30.58 | 1,335,268 | +0.23(+0.77%) |
Mar 01, 2013 | 30.25 | 30.36 | 30.07 | 30.35 | 3,042,380 | +0.16(+0.54%) |
Feb 28, 2013 | 30.10 | 30.32 | 30.03 | 30.18 | 4,918,447 | -0.04(-0.13%) |
Feb 27, 2013 | 29.75 | 30.30 | 29.74 | 30.22 | 3,241,542 | +0.41(+1.38%) |
Feb 26, 2013 | 29.91 | 30.13 | 29.70 | 29.81 | 5,432,457 | -0.18(-0.59%) |
Feb 25, 2013 | 30.73 | 30.85 | 29.98 | 29.99 | 3,678,409 | -0.60(-1.98%) |
Feb 22, 2013 | 30.38 | 30.59 | 30.27 | 30.59 | 1,338,722 | +0.28(+0.92%) |
Feb 21, 2013 | 30.32 | 30.42 | 30.22 | 30.32 | 2,128,876 | -0.54(-1.73%) |
Feb 20, 2013 | 31.17 | 31.18 | 30.82 | 30.85 | 1,839,992 | -0.13(-0.43%) |
Feb 19, 2013 | 30.80 | 30.98 | 30.78 | 30.98 | 1,202,964 | +0.50(+1.63%) |
Feb 15, 2013 | 30.67 | 30.70 | 30.43 | 30.49 | 1,674,607 | -0.22(-0.71%) |
Feb 14, 2013 | 30.70 | 30.77 | 30.66 | 30.70 | 2,221,545 | +0.27(+0.89%) |
Feb 13, 2013 | 30.50 | 30.57 | 30.36 | 30.43 | 1,612,257 | -0.05(-0.15%) |
Feb 12, 2013 | 30.32 | 30.51 | 30.30 | 30.48 | 1,564,828 | +0.22(+0.72%) |
Feb 11, 2013 | 30.29 | 30.29 | 30.11 | 30.26 | 1,770,250 | +0.02(+0.05%) |
Feb 08, 2013 | 30.23 | 30.36 | 30.21 | 30.25 | 2,053,246 | +0.00(+0.00%) |
Feb 07, 2013 | 30.46 | 30.55 | 30.16 | 30.25 | 2,359,603 | -0.32(-1.04%) |
Feb 06, 2013 | 30.52 | 30.61 | 30.45 | 30.56 | 2,641,854 | -0.05(-0.17%) |
Feb 04, 2013 | 30.81 | 30.98 | 30.56 | 30.62 | 2,873,865 | -0.72(-2.28%) |
Feb 01, 2013 | 31.35 | 31.44 | 31.25 | 31.33 | 2,029,071 | +0.19(+0.62%) |
Jan 31, 2013 | 31.06 | 31.22 | 31.04 | 31.14 | 2,352,557 | +0.02(+0.07%) |
Jan 30, 2013 | 30.95 | 31.15 | 30.93 | 31.12 | 2,575,161 | -0.01(-0.02%) |
Jan 29, 2013 | 30.78 | 31.17 | 30.78 | 31.12 | 2,475,927 | +0.20(+0.65%) |
Jan 28, 2013 | 30.97 | 30.98 | 30.78 | 30.92 | 4,131,050 | -0.05(-0.15%) |
Jan 25, 2013 | 30.86 | 30.97 | 30.69 | 30.97 | 2,810,943 | +0.46(+1.51%) |
Jan 24, 2013 | 30.58 | 30.69 | 30.42 | 30.51 | 3,625,373 | -0.16(-0.53%) |
Jan 23, 2013 | 30.87 | 30.87 | 30.54 | 30.67 | 4,940,894 | +0.63(+2.10%) |
Jan 22, 2013 | 30.04 | 30.07 | 29.82 | 30.04 | 1,132,868 | +0.27(+0.90%) |
Jan 18, 2013 | 29.72 | 29.79 | 29.62 | 29.77 | 1,416,601 | -0.01(-0.03%) |
Jan 17, 2013 | 29.72 | 29.85 | 29.64 | 29.78 | 1,280,926 | -0.12(-0.41%) |
Jan 16, 2013 | 29.83 | 29.96 | 29.79 | 29.90 | 1,680,620 | +0.21(+0.70%) |
Jan 15, 2013 | 29.51 | 29.74 | 29.49 | 29.69 | 1,279,038 | +0.23(+0.78%) |
Jan 14, 2013 | 29.33 | 29.48 | 29.26 | 29.46 | 1,755,287 | -0.02(-0.08%) |
Jan 11, 2013 | 29.44 | 29.58 | 29.40 | 29.48 | 1,605,620 | -0.02(-0.05%) |
Jan 10, 2013 | 29.17 | 29.54 | 29.15 | 29.50 | 1,352,894 | +0.31(+1.05%) |
Jan 09, 2013 | 29.15 | 29.23 | 29.14 | 29.19 | 1,527,800 | -0.15(-0.50%) |
Jan 08, 2013 | 29.23 | 29.38 | 29.22 | 29.34 | 1,790,179 | -0.11(-0.37%) |
Jan 07, 2013 | 29.25 | 29.45 | 29.21 | 29.45 | 2,415,053 | -0.17(-0.57%) |
Jan 04, 2013 | 29.31 | 29.65 | 29.31 | 29.62 | 1,357,031 | +0.20(+0.68%) |
Jan 03, 2013 | 29.35 | 29.55 | 29.30 | 29.42 | 2,234,593 | -0.23(-0.78%) |