Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.52 | 27.68 | 27.26 | 27.43 | 6,131,743 | -0.30(-1.08%) |
Mar 27, 2013 | 27.38 | 27.82 | 27.17 | 27.73 | 8,819,009 | -0.02(-0.07%) |
Mar 26, 2013 | 27.80 | 27.85 | 27.68 | 27.75 | 5,180,009 | -0.09(-0.32%) |
Mar 25, 2013 | 27.81 | 27.95 | 27.70 | 27.84 | 5,048,230 | +0.09(+0.32%) |
Mar 22, 2013 | 27.73 | 27.91 | 27.69 | 27.75 | 7,257,059 | -0.43(-1.53%) |
Mar 21, 2013 | 28.24 | 28.33 | 28.16 | 28.18 | 6,357,624 | +0.37(+1.33%) |
Mar 20, 2013 | 27.87 | 27.91 | 27.51 | 27.81 | 5,345,786 | -0.12(-0.43%) |
Mar 19, 2013 | 27.88 | 28.14 | 27.84 | 27.93 | 8,734,142 | -0.02(-0.07%) |
Mar 18, 2013 | 28.02 | 28.08 | 27.87 | 27.95 | 6,173,335 | +0.15(+0.54%) |
Mar 15, 2013 | 27.88 | 28.06 | 27.77 | 27.80 | 5,451,907 | -0.00(-0.00%) |
Mar 14, 2013 | 27.70 | 27.94 | 27.69 | 27.80 | 7,307,722 | -0.14(-0.50%) |
Mar 13, 2013 | 28.22 | 28.30 | 27.90 | 27.94 | 8,153,777 | -0.26(-0.92%) |
Mar 12, 2013 | 28.23 | 28.39 | 28.17 | 28.20 | 5,442,557 | +0.18(+0.64%) |
Mar 11, 2013 | 27.87 | 28.04 | 27.82 | 28.02 | 4,183,141 | +0.02(+0.05%) |
Mar 08, 2013 | 27.58 | 28.30 | 27.53 | 28.00 | 11,553,661 | +0.09(+0.34%) |
Mar 07, 2013 | 28.05 | 28.09 | 27.80 | 27.91 | 6,091,214 | -0.19(-0.68%) |
Mar 06, 2013 | 27.71 | 28.15 | 27.59 | 28.10 | 10,310,426 | +0.35(+1.26%) |
Mar 05, 2013 | 28.02 | 28.10 | 27.58 | 27.75 | 6,302,205 | +0.15(+0.54%) |
Mar 04, 2013 | 27.62 | 27.74 | 27.49 | 27.60 | 6,212,835 | -0.02(-0.07%) |
Mar 01, 2013 | 27.67 | 27.80 | 27.48 | 27.62 | 8,443,436 | +0.08(+0.29%) |
Feb 28, 2013 | 27.85 | 27.89 | 27.46 | 27.54 | 11,472,761 | -0.47(-1.68%) |
Feb 27, 2013 | 28.20 | 28.26 | 27.90 | 28.01 | 8,078,657 | -0.40(-1.41%) |
Feb 26, 2013 | 27.97 | 28.50 | 27.64 | 28.41 | 16,436,775 | +0.58(+2.08%) |
Feb 22, 2013 | 27.62 | 27.83 | 27.43 | 27.83 | 10,446,574 | +0.10(+0.36%) |
Feb 21, 2013 | 27.64 | 27.91 | 27.62 | 27.73 | 14,438,947 | +0.14(+0.51%) |
Feb 20, 2013 | 28.03 | 28.05 | 27.35 | 27.59 | 26,916,078 | -0.86(-3.01%) |
Feb 19, 2013 | 28.86 | 28.89 | 28.26 | 28.45 | 18,752,808 | -0.39(-1.35%) |
Feb 15, 2013 | 29.05 | 29.14 | 28.71 | 28.83 | 20,810,352 | -0.63(-2.13%) |
Feb 14, 2013 | 29.92 | 29.98 | 29.24 | 29.46 | 15,702,892 | -0.31(-1.04%) |
Feb 13, 2013 | 30.04 | 30.04 | 29.73 | 29.77 | 7,364,266 | -0.32(-1.06%) |
Feb 12, 2013 | 29.81 | 30.13 | 29.72 | 30.09 | 6,641,686 | +0.09(+0.30%) |
Feb 11, 2013 | 30.02 | 30.08 | 29.81 | 30.00 | 10,426,754 | -0.43(-1.41%) |
Feb 08, 2013 | 30.41 | 30.65 | 30.29 | 30.43 | 5,390,726 | -0.03(-0.10%) |
Feb 07, 2013 | 30.37 | 30.85 | 30.31 | 30.46 | 11,753,031 | -0.35(-1.14%) |
Feb 06, 2013 | 30.64 | 30.85 | 30.61 | 30.81 | 5,898,941 | +0.12(+0.39%) |
Feb 04, 2013 | 30.44 | 30.87 | 30.42 | 30.69 | 7,120,126 | -0.09(-0.29%) |
Feb 01, 2013 | 31.02 | 31.05 | 30.46 | 30.78 | 12,443,203 | +0.34(+1.12%) |
Jan 31, 2013 | 30.75 | 30.82 | 30.09 | 30.44 | 14,928,899 | -0.48(-1.55%) |
Jan 30, 2013 | 30.84 | 31.22 | 30.77 | 30.92 | 16,489,344 | +0.60(+1.98%) |
Jan 29, 2013 | 30.11 | 30.44 | 30.08 | 30.32 | 9,367,276 | +0.47(+1.57%) |
Jan 28, 2013 | 29.95 | 30.05 | 29.73 | 29.85 | 8,878,951 | -0.36(-1.19%) |
Jan 25, 2013 | 30.44 | 30.50 | 30.10 | 30.21 | 11,501,640 | -0.44(-1.44%) |
Jan 24, 2013 | 30.73 | 30.92 | 30.56 | 30.65 | 9,857,548 | -0.54(-1.73%) |
Jan 23, 2013 | 31.29 | 31.41 | 31.05 | 31.19 | 10,288,827 | +0.07(+0.22%) |
Jan 22, 2013 | 30.88 | 31.30 | 30.86 | 31.12 | 9,281,515 | +0.31(+1.01%) |
Jan 18, 2013 | 31.03 | 31.04 | 30.66 | 30.81 | 9,893,420 | +0.14(+0.46%) |
Jan 17, 2013 | 30.16 | 30.88 | 30.13 | 30.67 | 16,077,732 | +0.22(+0.72%) |
Jan 16, 2013 | 30.25 | 30.53 | 30.15 | 30.45 | 7,381,537 | +0.09(+0.30%) |
Jan 15, 2013 | 30.22 | 30.56 | 30.10 | 30.36 | 8,982,433 | +0.32(+1.07%) |
Jan 14, 2013 | 30.09 | 30.14 | 29.75 | 30.04 | 12,731,725 | +0.56(+1.90%) |
Jan 11, 2013 | 29.73 | 29.74 | 29.17 | 29.48 | 12,071,135 | -0.30(-1.01%) |
Jan 10, 2013 | 29.67 | 29.94 | 29.65 | 29.78 | 9,889,322 | +0.43(+1.47%) |
Jan 09, 2013 | 29.33 | 29.40 | 29.08 | 29.35 | 7,251,432 | -0.03(-0.10%) |
Jan 08, 2013 | 29.46 | 29.59 | 29.19 | 29.38 | 9,069,700 | +0.20(+0.69%) |
Jan 07, 2013 | 28.98 | 29.26 | 28.95 | 29.18 | 7,443,209 | -0.06(-0.20%) |
Jan 04, 2013 | 28.83 | 29.30 | 28.61 | 29.24 | 18,628,096 | +0.06(+0.20%) |
Jan 03, 2013 | 29.84 | 30.04 | 29.03 | 29.18 | 20,345,680 | -0.74(-2.48%) |