Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 32.80 | 33.11 | 32.70 | 33.06 | 2,308,865 | +0.27(+0.83%) |
Mar 27, 2013 | 32.74 | 32.82 | 32.59 | 32.79 | 2,192,576 | -0.25(-0.76%) |
Mar 26, 2013 | 32.63 | 33.06 | 32.49 | 33.04 | 3,638,425 | +0.56(+1.71%) |
Mar 25, 2013 | 32.65 | 32.74 | 32.38 | 32.48 | 2,126,228 | -0.04(-0.11%) |
Mar 22, 2013 | 32.37 | 32.53 | 32.26 | 32.52 | 1,898,771 | +0.33(+1.02%) |
Mar 21, 2013 | 32.46 | 32.56 | 32.16 | 32.19 | 2,653,048 | -0.43(-1.33%) |
Mar 20, 2013 | 32.58 | 32.79 | 32.51 | 32.62 | 2,693,207 | +0.27(+0.84%) |
Mar 19, 2013 | 32.51 | 32.62 | 32.15 | 32.35 | 2,644,902 | -0.07(-0.21%) |
Mar 18, 2013 | 32.43 | 32.56 | 32.37 | 32.42 | 4,303,884 | -0.37(-1.14%) |
Mar 15, 2013 | 32.74 | 32.86 | 31.70 | 32.79 | 5,589,354 | -0.04(-0.13%) |
Mar 14, 2013 | 32.68 | 32.95 | 32.63 | 32.84 | 2,900,055 | +0.27(+0.84%) |
Mar 13, 2013 | 32.41 | 32.62 | 32.32 | 32.56 | 2,885,149 | +0.15(+0.47%) |
Mar 12, 2013 | 32.38 | 32.45 | 32.18 | 32.41 | 2,058,460 | +0.04(+0.13%) |
Mar 11, 2013 | 32.06 | 32.38 | 32.03 | 32.37 | 2,082,201 | +0.25(+0.76%) |
Mar 08, 2013 | 32.22 | 32.26 | 31.80 | 32.12 | 1,902,418 | +0.14(+0.44%) |
Mar 07, 2013 | 32.03 | 32.05 | 31.80 | 31.98 | 2,170,141 | +0.00(+0.00%) |
Mar 06, 2013 | 31.92 | 32.07 | 31.81 | 31.98 | 2,089,409 | +0.25(+0.78%) |
Mar 05, 2013 | 31.32 | 31.88 | 31.32 | 31.74 | 3,410,268 | +0.60(+1.92%) |
Mar 04, 2013 | 30.79 | 31.16 | 30.67 | 31.14 | 1,804,610 | +0.33(+1.07%) |
Mar 01, 2013 | 30.65 | 30.86 | 30.40 | 30.81 | 4,298,637 | -0.09(-0.30%) |
Feb 28, 2013 | 30.95 | 31.16 | 30.88 | 30.90 | 2,480,985 | -0.12(-0.40%) |
Feb 27, 2013 | 30.49 | 31.11 | 30.43 | 31.03 | 1,514,532 | +0.51(+1.66%) |
Feb 26, 2013 | 30.78 | 30.92 | 30.43 | 30.52 | 3,167,996 | -0.10(-0.33%) |
Feb 25, 2013 | 31.50 | 31.55 | 30.62 | 30.62 | 2,842,374 | -0.72(-2.29%) |
Feb 22, 2013 | 31.03 | 31.35 | 31.03 | 31.34 | 2,412,353 | +0.53(+1.70%) |
Feb 21, 2013 | 31.24 | 31.24 | 30.76 | 30.81 | 3,055,735 | -0.49(-1.57%) |
Feb 20, 2013 | 31.89 | 31.94 | 31.29 | 31.30 | 4,442,104 | -0.66(-2.05%) |
Feb 19, 2013 | 31.62 | 31.97 | 31.53 | 31.96 | 3,337,362 | +0.33(+1.05%) |
Feb 15, 2013 | 31.51 | 31.63 | 31.41 | 31.63 | 4,289,198 | +0.03(+0.09%) |
Feb 14, 2013 | 31.08 | 31.62 | 30.93 | 31.60 | 4,268,734 | +0.41(+1.32%) |
Feb 13, 2013 | 31.12 | 31.23 | 30.99 | 31.19 | 2,293,903 | +0.07(+0.21%) |
Feb 12, 2013 | 30.83 | 31.16 | 30.80 | 31.12 | 3,794,265 | +0.46(+1.49%) |
Feb 11, 2013 | 30.62 | 30.74 | 30.56 | 30.66 | 2,014,022 | -0.01(-0.03%) |
Feb 08, 2013 | 30.59 | 30.78 | 30.54 | 30.67 | 1,924,441 | +0.12(+0.41%) |
Feb 07, 2013 | 30.61 | 30.79 | 30.35 | 30.55 | 2,406,685 | -0.20(-0.66%) |
Feb 06, 2013 | 30.38 | 30.77 | 30.38 | 30.75 | 3,522,278 | +0.40(+1.30%) |
Feb 04, 2013 | 30.45 | 30.69 | 30.29 | 30.36 | 4,347,157 | -0.22(-0.73%) |
Feb 01, 2013 | 30.64 | 30.81 | 29.77 | 30.58 | 5,940,912 | +0.63(+2.11%) |
Jan 31, 2013 | 29.99 | 30.11 | 29.83 | 29.95 | 5,206,235 | -0.10(-0.32%) |
Jan 30, 2013 | 30.18 | 30.23 | 30.00 | 30.04 | 3,108,163 | -0.13(-0.43%) |
Jan 29, 2013 | 29.75 | 30.29 | 29.55 | 30.17 | 5,111,882 | +0.42(+1.40%) |
Jan 28, 2013 | 29.38 | 29.83 | 29.30 | 29.76 | 5,198,542 | +0.33(+1.14%) |
Jan 25, 2013 | 29.18 | 29.43 | 29.07 | 29.42 | 4,271,751 | +0.35(+1.20%) |
Jan 24, 2013 | 29.11 | 29.35 | 28.99 | 29.07 | 3,036,080 | +0.03(+0.11%) |
Jan 23, 2013 | 29.09 | 29.20 | 29.00 | 29.04 | 4,202,648 | -0.14(-0.49%) |
Jan 22, 2013 | 29.17 | 29.33 | 29.09 | 29.18 | 4,896,278 | +0.00(+0.00%) |
Jan 18, 2013 | 28.99 | 29.23 | 28.80 | 29.18 | 12,065,186 | -0.54(-1.83%) |
Jan 17, 2013 | 29.73 | 29.92 | 29.67 | 29.73 | 2,740,960 | +0.07(+0.23%) |
Jan 16, 2013 | 29.64 | 29.81 | 29.49 | 29.66 | 2,335,288 | -0.01(-0.02%) |
Jan 15, 2013 | 29.46 | 29.71 | 29.46 | 29.67 | 1,544,073 | +0.00(+0.01%) |
Jan 14, 2013 | 29.63 | 29.73 | 29.45 | 29.66 | 2,259,909 | -0.02(-0.06%) |
Jan 11, 2013 | 29.30 | 29.69 | 29.20 | 29.68 | 3,162,379 | +0.36(+1.23%) |
Jan 10, 2013 | 28.95 | 29.34 | 28.86 | 29.32 | 3,374,327 | +0.58(+2.01%) |
Jan 09, 2013 | 28.98 | 28.98 | 28.62 | 28.74 | 3,644,595 | -0.18(-0.61%) |
Jan 08, 2013 | 28.55 | 28.92 | 28.30 | 28.92 | 4,104,282 | +0.36(+1.26%) |
Jan 07, 2013 | 28.57 | 28.71 | 28.47 | 28.56 | 2,930,227 | -0.21(-0.72%) |
Jan 04, 2013 | 28.48 | 28.79 | 28.41 | 28.76 | 2,786,280 | +0.37(+1.29%) |
Jan 03, 2013 | 28.46 | 28.57 | 28.26 | 28.39 | 3,409,029 | -0.04(-0.14%) |