Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.44 | 29.44 | 28.99 | 29.23 | 3,639,403 | -0.30(-1.01%) |
Mar 27, 2013 | 29.46 | 29.67 | 29.34 | 29.53 | 2,481,341 | -0.08(-0.28%) |
Mar 26, 2013 | 29.56 | 29.63 | 29.24 | 29.61 | 2,754,498 | +0.22(+0.73%) |
Mar 25, 2013 | 29.50 | 29.72 | 29.35 | 29.39 | 3,347,315 | +0.04(+0.15%) |
Mar 22, 2013 | 29.03 | 29.40 | 29.02 | 29.35 | 4,785,361 | -0.07(-0.24%) |
Mar 21, 2013 | 29.42 | 29.66 | 29.32 | 29.42 | 3,422,056 | -0.21(-0.71%) |
Mar 20, 2013 | 29.61 | 29.75 | 29.23 | 29.63 | 4,455,534 | +0.13(+0.43%) |
Mar 19, 2013 | 30.15 | 30.34 | 29.38 | 29.50 | 7,864,212 | -1.25(-4.08%) |
Mar 18, 2013 | 30.99 | 31.13 | 30.71 | 30.75 | 2,773,102 | -0.49(-1.58%) |
Mar 15, 2013 | 31.00 | 31.26 | 30.91 | 31.25 | 4,874,954 | +0.15(+0.49%) |
Mar 14, 2013 | 30.98 | 31.17 | 30.85 | 31.10 | 3,945,992 | +0.16(+0.53%) |
Mar 13, 2013 | 30.07 | 31.03 | 30.06 | 30.93 | 6,263,806 | +0.94(+3.15%) |
Mar 12, 2013 | 29.78 | 30.13 | 29.73 | 29.99 | 3,532,412 | +0.18(+0.60%) |
Mar 11, 2013 | 29.39 | 29.81 | 29.29 | 29.81 | 2,829,132 | +0.47(+1.60%) |
Mar 08, 2013 | 29.12 | 29.50 | 28.97 | 29.34 | 4,055,829 | +0.30(+1.02%) |
Mar 07, 2013 | 29.20 | 29.33 | 29.00 | 29.05 | 2,223,260 | -0.05(-0.17%) |
Mar 06, 2013 | 29.34 | 29.41 | 29.02 | 29.10 | 2,554,797 | -0.25(-0.86%) |
Mar 05, 2013 | 29.18 | 29.41 | 29.06 | 29.35 | 3,575,181 | +0.18(+0.60%) |
Mar 04, 2013 | 29.01 | 29.40 | 28.98 | 29.17 | 3,192,301 | +0.14(+0.48%) |
Mar 01, 2013 | 28.93 | 29.13 | 28.83 | 29.03 | 5,283,566 | +0.04(+0.15%) |
Feb 28, 2013 | 28.74 | 29.33 | 28.58 | 28.99 | 12,437,372 | -0.32(-1.09%) |
Feb 27, 2013 | 28.75 | 29.32 | 28.64 | 29.31 | 4,542,472 | +0.61(+2.13%) |
Feb 26, 2013 | 28.80 | 28.89 | 28.44 | 28.70 | 3,151,139 | +0.08(+0.29%) |
Feb 25, 2013 | 29.10 | 29.22 | 28.62 | 28.62 | 2,941,199 | -0.43(-1.47%) |
Feb 22, 2013 | 29.32 | 29.40 | 28.96 | 29.05 | 3,187,280 | -0.20(-0.69%) |
Feb 21, 2013 | 29.18 | 29.42 | 28.99 | 29.25 | 3,521,060 | -0.04(-0.13%) |
Feb 20, 2013 | 29.47 | 30.34 | 29.28 | 29.28 | 6,957,600 | +0.06(+0.19%) |
Feb 19, 2013 | 29.28 | 29.45 | 28.93 | 29.23 | 5,048,661 | +0.09(+0.30%) |
Feb 15, 2013 | 29.39 | 29.54 | 28.83 | 29.14 | 6,201,678 | -0.40(-1.36%) |
Feb 14, 2013 | 29.24 | 29.66 | 29.23 | 29.54 | 3,655,981 | +0.24(+0.82%) |
Feb 13, 2013 | 29.05 | 29.31 | 28.98 | 29.30 | 3,690,093 | +0.34(+1.17%) |
Feb 12, 2013 | 28.93 | 29.09 | 28.91 | 28.96 | 2,582,137 | -0.03(-0.11%) |
Feb 11, 2013 | 28.99 | 29.14 | 28.79 | 29.00 | 3,813,938 | +0.06(+0.22%) |
Feb 08, 2013 | 28.91 | 29.03 | 28.69 | 28.93 | 3,748,333 | +0.13(+0.44%) |
Feb 07, 2013 | 29.71 | 29.74 | 28.36 | 28.81 | 9,099,750 | -0.28(-0.95%) |
Feb 06, 2013 | 28.52 | 29.12 | 28.36 | 29.08 | 5,741,276 | +0.65(+2.30%) |
Feb 04, 2013 | 28.75 | 28.85 | 28.30 | 28.43 | 4,253,900 | -0.50(-1.74%) |
Feb 01, 2013 | 29.19 | 29.27 | 28.87 | 28.93 | 4,947,256 | -0.18(-0.60%) |
Jan 31, 2013 | 28.99 | 29.15 | 28.75 | 29.11 | 5,312,845 | +0.35(+1.22%) |
Jan 30, 2013 | 28.60 | 28.95 | 28.49 | 28.76 | 5,061,900 | +0.13(+0.46%) |
Jan 29, 2013 | 28.33 | 28.68 | 28.21 | 28.62 | 5,106,869 | +0.26(+0.93%) |
Jan 28, 2013 | 28.49 | 28.49 | 28.11 | 28.36 | 4,514,598 | -0.09(-0.33%) |
Jan 25, 2013 | 28.16 | 28.48 | 28.15 | 28.45 | 4,658,135 | +0.22(+0.78%) |
Jan 24, 2013 | 27.36 | 28.35 | 27.36 | 28.23 | 6,757,797 | +0.91(+3.34%) |
Jan 23, 2013 | 27.47 | 27.61 | 27.28 | 27.32 | 2,993,639 | -0.16(-0.57%) |
Jan 22, 2013 | 27.54 | 27.64 | 27.28 | 27.48 | 4,131,572 | -0.08(-0.30%) |
Jan 18, 2013 | 27.44 | 27.74 | 27.24 | 27.56 | 4,660,934 | +0.24(+0.87%) |
Jan 17, 2013 | 27.05 | 27.53 | 27.02 | 27.32 | 5,076,152 | +0.41(+1.54%) |
Jan 16, 2013 | 26.83 | 27.03 | 26.73 | 26.91 | 4,270,760 | +0.03(+0.09%) |
Jan 15, 2013 | 26.43 | 26.96 | 26.43 | 26.88 | 5,643,848 | +0.48(+1.81%) |
Jan 14, 2013 | 26.44 | 26.55 | 26.29 | 26.40 | 2,989,804 | -0.02(-0.07%) |
Jan 11, 2013 | 26.81 | 26.82 | 26.39 | 26.42 | 4,191,656 | -0.30(-1.13%) |
Jan 10, 2013 | 26.46 | 26.74 | 26.37 | 26.73 | 5,428,130 | +0.35(+1.31%) |
Jan 09, 2013 | 26.10 | 26.53 | 26.09 | 26.38 | 4,937,788 | +0.09(+0.33%) |
Jan 08, 2013 | 26.38 | 26.65 | 26.29 | 26.29 | 5,912,269 | -0.10(-0.38%) |
Jan 07, 2013 | 26.50 | 26.74 | 26.32 | 26.39 | 4,341,618 | -0.16(-0.62%) |
Jan 04, 2013 | 26.63 | 26.81 | 26.49 | 26.56 | 5,450,061 | -0.08(-0.28%) |
Jan 03, 2013 | 26.15 | 26.91 | 26.00 | 26.63 | 12,977,782 | +0.09(+0.33%) |