Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.62 | 31.75 | 31.46 | 31.70 | 1,376,301 | +0.19(+0.62%) |
Mar 27, 2013 | 31.55 | 31.71 | 31.42 | 31.51 | 915,293 | -0.12(-0.36%) |
Mar 26, 2013 | 31.49 | 31.64 | 31.35 | 31.62 | 1,365,732 | +0.12(+0.37%) |
Mar 25, 2013 | 31.72 | 31.85 | 31.31 | 31.51 | 1,907,358 | -0.12(-0.39%) |
Mar 22, 2013 | 30.97 | 31.68 | 30.87 | 31.63 | 2,508,454 | +0.69(+2.21%) |
Mar 21, 2013 | 30.44 | 31.08 | 30.32 | 30.94 | 1,597,312 | +0.47(+1.54%) |
Mar 20, 2013 | 30.32 | 30.58 | 30.32 | 30.48 | 1,012,280 | +0.30(+0.98%) |
Mar 19, 2013 | 30.60 | 30.63 | 29.99 | 30.18 | 1,334,278 | -0.28(-0.92%) |
Mar 18, 2013 | 30.35 | 30.57 | 30.16 | 30.46 | 883,158 | -0.12(-0.38%) |
Mar 15, 2013 | 30.33 | 30.79 | 30.33 | 30.58 | 1,762,822 | +0.11(+0.36%) |
Mar 14, 2013 | 30.30 | 30.53 | 30.14 | 30.47 | 1,261,630 | +0.30(+1.00%) |
Mar 13, 2013 | 29.98 | 30.29 | 29.80 | 30.17 | 1,659,954 | -0.25(-0.81%) |
Mar 12, 2013 | 30.34 | 30.46 | 30.08 | 30.41 | 1,397,577 | -0.09(-0.31%) |
Mar 11, 2013 | 30.07 | 30.50 | 29.86 | 30.50 | 2,022,294 | +0.44(+1.46%) |
Mar 08, 2013 | 29.80 | 30.12 | 29.63 | 30.06 | 1,079,282 | +0.44(+1.49%) |
Mar 07, 2013 | 29.52 | 29.92 | 29.50 | 29.62 | 1,289,364 | +0.08(+0.27%) |
Mar 06, 2013 | 29.36 | 29.88 | 29.36 | 29.54 | 2,306,474 | +0.18(+0.61%) |
Mar 05, 2013 | 29.07 | 29.46 | 29.07 | 29.36 | 1,429,725 | +0.45(+1.55%) |
Mar 04, 2013 | 28.87 | 29.11 | 28.87 | 28.92 | 1,986,699 | -0.02(-0.07%) |
Mar 01, 2013 | 28.93 | 29.17 | 28.77 | 28.94 | 2,986,431 | +0.06(+0.22%) |
Feb 28, 2013 | 29.13 | 29.23 | 28.86 | 28.87 | 2,071,459 | -0.36(-1.23%) |
Feb 27, 2013 | 28.87 | 29.31 | 28.85 | 29.23 | 2,100,018 | +0.34(+1.17%) |
Feb 26, 2013 | 28.96 | 29.16 | 28.85 | 28.90 | 2,024,289 | -0.04(-0.15%) |
Feb 25, 2013 | 29.82 | 29.93 | 28.92 | 28.94 | 3,331,786 | -0.74(-2.48%) |
Feb 22, 2013 | 29.83 | 29.93 | 29.47 | 29.67 | 1,614,538 | +0.01(+0.02%) |
Feb 21, 2013 | 30.03 | 30.03 | 29.40 | 29.67 | 2,272,674 | +0.00(+0.00%) |
Feb 20, 2013 | 29.61 | 29.98 | 29.45 | 29.67 | 1,978,578 | +0.15(+0.51%) |
Feb 19, 2013 | 29.39 | 29.53 | 29.09 | 29.52 | 2,424,795 | +0.27(+0.94%) |
Feb 15, 2013 | 29.57 | 29.58 | 29.17 | 29.24 | 2,668,079 | -0.25(-0.86%) |
Feb 14, 2013 | 29.03 | 29.54 | 29.02 | 29.49 | 2,996,540 | +0.33(+1.14%) |
Feb 13, 2013 | 29.03 | 29.26 | 28.81 | 29.16 | 3,245,144 | +0.38(+1.33%) |
Feb 12, 2013 | 28.71 | 28.87 | 28.63 | 28.78 | 3,058,289 | +0.14(+0.50%) |
Feb 11, 2013 | 28.89 | 28.95 | 28.42 | 28.64 | 4,586,506 | -0.11(-0.38%) |
Feb 08, 2013 | 28.04 | 28.74 | 27.96 | 28.74 | 3,676,914 | +0.81(+2.89%) |
Feb 07, 2013 | 28.13 | 28.13 | 27.35 | 27.94 | 2,504,367 | +0.40(+1.44%) |
Feb 06, 2013 | 27.27 | 27.62 | 27.21 | 27.54 | 2,088,097 | +0.53(+1.98%) |
Feb 04, 2013 | 27.01 | 27.14 | 26.88 | 27.01 | 1,911,456 | -0.16(-0.58%) |
Feb 01, 2013 | 27.19 | 27.21 | 26.85 | 27.16 | 2,155,786 | +0.20(+0.75%) |
Jan 31, 2013 | 26.85 | 27.01 | 26.72 | 26.96 | 2,425,015 | +0.09(+0.35%) |
Jan 30, 2013 | 26.95 | 27.03 | 26.82 | 26.87 | 3,536,132 | +0.01(+0.05%) |
Jan 29, 2013 | 26.68 | 26.89 | 26.55 | 26.85 | 1,535,734 | +0.14(+0.54%) |
Jan 28, 2013 | 26.89 | 26.89 | 26.70 | 26.71 | 4,216,098 | -0.21(-0.78%) |
Jan 25, 2013 | 27.00 | 27.17 | 26.41 | 26.92 | 10,148,335 | -0.82(-2.96%) |
Jan 24, 2013 | 27.56 | 27.94 | 27.54 | 27.74 | 2,597,149 | +0.24(+0.87%) |
Jan 23, 2013 | 28.07 | 28.14 | 27.42 | 27.50 | 3,285,885 | -0.54(-1.93%) |
Jan 22, 2013 | 28.17 | 28.21 | 27.91 | 28.04 | 2,273,211 | -0.10(-0.36%) |
Jan 18, 2013 | 27.52 | 28.21 | 27.39 | 28.15 | 4,404,099 | +0.77(+2.82%) |
Jan 17, 2013 | 27.33 | 27.63 | 27.14 | 27.37 | 2,421,268 | +0.27(+0.99%) |
Jan 16, 2013 | 26.85 | 27.33 | 26.70 | 27.11 | 2,831,926 | +0.26(+0.97%) |
Jan 15, 2013 | 26.42 | 26.90 | 26.25 | 26.85 | 2,762,228 | +0.47(+1.78%) |
Jan 14, 2013 | 26.57 | 26.62 | 25.94 | 26.38 | 2,482,312 | -0.24(-0.89%) |
Jan 11, 2013 | 26.81 | 26.81 | 26.27 | 26.62 | 3,748,334 | -0.13(-0.49%) |
Jan 10, 2013 | 25.96 | 26.95 | 25.74 | 26.75 | 7,703,209 | +1.00(+3.90%) |
Jan 09, 2013 | 25.68 | 25.99 | 25.59 | 25.74 | 2,395,422 | +0.22(+0.85%) |
Jan 08, 2013 | 25.44 | 25.61 | 25.26 | 25.53 | 4,093,467 | +0.02(+0.09%) |
Jan 07, 2013 | 25.70 | 25.79 | 25.25 | 25.50 | 3,288,825 | -0.28(-1.09%) |
Jan 04, 2013 | 26.18 | 26.29 | 25.72 | 25.79 | 3,089,260 | -0.27(-1.05%) |
Jan 03, 2013 | 25.69 | 26.10 | 25.61 | 26.06 | 3,147,720 | +0.22(+0.84%) |