Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 32.03 | 32.31 | 31.90 | 32.00 | 7,386,166 | -0.02(-0.08%) |
Mar 27, 2013 | 32.33 | 32.46 | 31.93 | 32.03 | 8,032,647 | -0.45(-1.39%) |
Mar 26, 2013 | 32.39 | 32.70 | 32.21 | 32.48 | 7,340,834 | +0.26(+0.82%) |
Mar 25, 2013 | 32.78 | 33.12 | 32.04 | 32.21 | 7,983,650 | -0.26(-0.79%) |
Mar 22, 2013 | 31.95 | 32.82 | 31.86 | 32.47 | 7,092,056 | +0.66(+2.08%) |
Mar 21, 2013 | 32.33 | 32.58 | 31.80 | 31.81 | 10,709,353 | -0.74(-2.27%) |
Mar 20, 2013 | 31.95 | 32.85 | 31.82 | 32.55 | 8,624,397 | +1.01(+3.19%) |
Mar 19, 2013 | 31.67 | 31.96 | 31.20 | 31.54 | 8,777,201 | -0.15(-0.48%) |
Mar 18, 2013 | 31.04 | 32.05 | 30.82 | 31.69 | 7,756,862 | +0.29(+0.92%) |
Mar 15, 2013 | 31.36 | 31.65 | 31.18 | 31.41 | 13,827,343 | +0.08(+0.26%) |
Mar 14, 2013 | 31.17 | 31.38 | 30.75 | 31.32 | 10,277,598 | +0.31(+1.00%) |
Mar 13, 2013 | 31.62 | 31.69 | 30.78 | 31.01 | 13,298,881 | -0.77(-2.43%) |
Mar 12, 2013 | 31.34 | 32.09 | 31.17 | 31.78 | 8,310,778 | +0.39(+1.25%) |
Mar 11, 2013 | 31.60 | 31.64 | 31.07 | 31.39 | 11,082,217 | -0.40(-1.27%) |
Mar 08, 2013 | 31.80 | 31.93 | 31.30 | 31.79 | 10,493,785 | +0.26(+0.84%) |
Mar 07, 2013 | 31.64 | 31.79 | 31.17 | 31.53 | 10,359,720 | -0.09(-0.29%) |
Mar 06, 2013 | 31.88 | 32.03 | 31.52 | 31.62 | 8,328,537 | -0.07(-0.24%) |
Mar 05, 2013 | 32.18 | 32.31 | 31.32 | 31.70 | 16,851,698 | -0.37(-1.16%) |
Mar 04, 2013 | 30.29 | 32.13 | 30.26 | 32.07 | 16,503,769 | +1.71(+5.62%) |
Mar 01, 2013 | 29.41 | 30.36 | 29.41 | 30.36 | 9,438,367 | +0.76(+2.57%) |
Feb 28, 2013 | 29.51 | 29.95 | 29.50 | 29.60 | 6,738,150 | +0.05(+0.17%) |
Feb 27, 2013 | 28.71 | 29.74 | 28.64 | 29.55 | 8,361,693 | +0.78(+2.72%) |
Feb 26, 2013 | 28.36 | 28.81 | 27.98 | 28.77 | 8,095,839 | -0.35(-1.20%) |
Feb 22, 2013 | 29.04 | 29.14 | 28.56 | 29.12 | 7,309,985 | +0.34(+1.17%) |
Feb 21, 2013 | 28.53 | 29.00 | 27.74 | 28.78 | 14,803,853 | +0.13(+0.45%) |
Feb 20, 2013 | 30.02 | 30.23 | 28.59 | 28.66 | 13,387,359 | -1.42(-4.73%) |
Feb 19, 2013 | 29.66 | 30.10 | 29.49 | 30.08 | 12,036,882 | +0.59(+2.00%) |
Feb 15, 2013 | 29.58 | 29.71 | 29.11 | 29.49 | 7,951,510 | -0.21(-0.72%) |
Feb 14, 2013 | 28.99 | 29.91 | 28.90 | 29.70 | 8,289,202 | +0.53(+1.82%) |
Feb 13, 2013 | 28.85 | 29.25 | 28.74 | 29.17 | 6,388,509 | +0.28(+0.96%) |
Feb 12, 2013 | 29.21 | 29.29 | 28.66 | 28.89 | 9,100,113 | -0.29(-0.98%) |
Feb 11, 2013 | 29.18 | 29.47 | 28.96 | 29.18 | 9,836,309 | +0.09(+0.32%) |
Feb 08, 2013 | 28.41 | 29.32 | 28.41 | 29.08 | 11,695,570 | +0.86(+3.05%) |
Feb 07, 2013 | 27.84 | 28.26 | 27.65 | 28.22 | 12,365,909 | +0.44(+1.58%) |
Feb 06, 2013 | 27.33 | 27.99 | 27.33 | 27.78 | 8,896,931 | +0.35(+1.29%) |
Feb 04, 2013 | 27.02 | 27.58 | 26.95 | 27.43 | 10,392,767 | +0.21(+0.77%) |
Feb 01, 2013 | 26.81 | 27.29 | 26.63 | 27.22 | 10,499,091 | +0.71(+2.69%) |
Jan 31, 2013 | 25.96 | 26.79 | 25.86 | 26.51 | 11,339,931 | +0.47(+1.81%) |
Jan 30, 2013 | 26.11 | 26.22 | 25.32 | 26.03 | 14,057,994 | +0.33(+1.28%) |
Jan 29, 2013 | 25.00 | 25.87 | 24.95 | 25.70 | 15,559,340 | +1.19(+4.84%) |
Jan 28, 2013 | 24.49 | 24.71 | 23.79 | 24.52 | 8,117,216 | -0.01(-0.03%) |
Jan 25, 2013 | 24.60 | 24.64 | 24.32 | 24.53 | 6,519,189 | +0.01(+0.03%) |
Jan 24, 2013 | 24.13 | 24.67 | 24.13 | 24.52 | 7,095,038 | +0.38(+1.58%) |
Jan 23, 2013 | 24.01 | 24.32 | 23.76 | 24.14 | 10,594,731 | +0.17(+0.70%) |
Jan 22, 2013 | 23.31 | 24.16 | 23.27 | 23.97 | 8,462,423 | +0.68(+2.93%) |
Jan 18, 2013 | 23.46 | 23.54 | 22.82 | 23.29 | 10,075,214 | -0.06(-0.28%) |
Jan 17, 2013 | 23.29 | 23.60 | 23.23 | 23.35 | 9,868,574 | +0.23(+0.99%) |
Jan 16, 2013 | 22.85 | 23.35 | 22.84 | 23.12 | 8,065,007 | +0.17(+0.75%) |
Jan 15, 2013 | 22.26 | 23.02 | 22.22 | 22.95 | 7,963,527 | +0.59(+2.62%) |
Jan 14, 2013 | 22.22 | 22.37 | 22.11 | 22.37 | 6,235,511 | +0.23(+1.02%) |
Jan 11, 2013 | 22.39 | 22.49 | 22.04 | 22.14 | 9,407,544 | -0.29(-1.27%) |
Jan 10, 2013 | 22.46 | 22.50 | 22.16 | 22.43 | 9,072,839 | +0.13(+0.59%) |
Jan 09, 2013 | 22.17 | 22.38 | 22.06 | 22.29 | 10,222,262 | +0.31(+1.41%) |
Jan 08, 2013 | 21.59 | 22.05 | 21.53 | 21.98 | 13,746,573 | +0.46(+2.16%) |
Jan 07, 2013 | 22.17 | 22.17 | 21.44 | 21.52 | 15,520,433 | -0.82(-3.68%) |
Jan 04, 2013 | 22.29 | 22.55 | 21.79 | 22.34 | 9,224,221 | +0.12(+0.53%) |
Jan 03, 2013 | 22.82 | 22.85 | 22.13 | 22.22 | 10,214,139 | -0.64(-2.80%) |