Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.45 | 27.56 | 27.26 | 27.52 | 4,739,435 | -0.07(-0.27%) |
Mar 27, 2013 | 26.86 | 27.65 | 26.82 | 27.59 | 6,904,930 | +0.67(+2.49%) |
Mar 26, 2013 | 26.92 | 27.06 | 26.79 | 26.92 | 5,214,705 | -0.10(-0.36%) |
Mar 25, 2013 | 27.29 | 27.33 | 26.84 | 27.02 | 6,160,729 | -0.44(-1.61%) |
Mar 22, 2013 | 27.23 | 27.66 | 27.11 | 27.46 | 4,877,558 | +0.09(+0.33%) |
Mar 21, 2013 | 26.99 | 27.59 | 26.84 | 27.37 | 6,687,351 | +0.60(+2.23%) |
Mar 20, 2013 | 26.73 | 26.93 | 26.64 | 26.77 | 4,635,621 | +0.11(+0.43%) |
Mar 19, 2013 | 26.57 | 26.89 | 26.39 | 26.66 | 9,512,794 | +0.05(+0.18%) |
Mar 18, 2013 | 26.93 | 27.05 | 26.52 | 26.61 | 7,297,731 | +0.07(+0.25%) |
Mar 15, 2013 | 26.50 | 26.85 | 26.45 | 26.55 | 11,692,002 | +0.01(+0.03%) |
Mar 14, 2013 | 26.19 | 26.80 | 26.15 | 26.54 | 6,392,164 | +0.18(+0.68%) |
Mar 13, 2013 | 27.14 | 27.20 | 26.18 | 26.36 | 9,441,015 | -0.72(-2.66%) |
Mar 12, 2013 | 26.92 | 27.43 | 26.80 | 27.08 | 7,561,121 | +0.67(+2.55%) |
Mar 11, 2013 | 26.63 | 26.83 | 26.28 | 26.41 | 6,907,856 | -0.20(-0.77%) |
Mar 08, 2013 | 26.45 | 27.15 | 26.33 | 26.61 | 9,518,020 | -0.11(-0.40%) |
Mar 07, 2013 | 27.24 | 27.52 | 26.55 | 26.72 | 9,841,301 | -0.49(-1.80%) |
Mar 06, 2013 | 26.11 | 27.27 | 25.98 | 27.21 | 12,438,015 | +1.08(+4.15%) |
Mar 05, 2013 | 26.39 | 26.53 | 26.10 | 26.12 | 7,803,394 | -0.01(-0.03%) |
Mar 04, 2013 | 26.46 | 26.55 | 25.99 | 26.13 | 8,014,271 | -0.40(-1.51%) |
Mar 01, 2013 | 26.55 | 26.81 | 26.32 | 26.53 | 8,272,124 | +0.07(+0.25%) |
Feb 28, 2013 | 26.67 | 26.72 | 26.35 | 26.46 | 7,196,251 | -0.57(-2.11%) |
Feb 27, 2013 | 27.10 | 27.27 | 26.83 | 27.03 | 7,617,488 | -0.31(-1.13%) |
Feb 26, 2013 | 26.88 | 27.53 | 26.75 | 27.34 | 9,719,350 | +0.62(+2.32%) |
Feb 25, 2013 | 26.85 | 27.12 | 26.68 | 26.72 | 9,333,553 | +0.17(+0.65%) |
Feb 22, 2013 | 26.35 | 26.65 | 26.18 | 26.55 | 6,944,367 | +0.22(+0.84%) |
Feb 21, 2013 | 26.45 | 26.81 | 26.28 | 26.33 | 9,183,004 | -0.07(-0.28%) |
Feb 20, 2013 | 26.97 | 27.29 | 26.34 | 26.41 | 11,096,487 | -1.06(-3.86%) |
Feb 19, 2013 | 27.39 | 27.74 | 27.29 | 27.47 | 6,292,767 | -0.11(-0.38%) |
Feb 15, 2013 | 28.00 | 28.10 | 27.29 | 27.57 | 9,593,217 | -0.71(-2.51%) |
Feb 14, 2013 | 28.49 | 28.71 | 28.20 | 28.28 | 5,783,817 | -0.11(-0.40%) |
Feb 13, 2013 | 28.72 | 28.95 | 28.36 | 28.40 | 4,474,097 | -0.27(-0.94%) |
Feb 12, 2013 | 28.67 | 28.85 | 28.47 | 28.67 | 5,859,922 | -0.06(-0.20%) |
Feb 11, 2013 | 29.02 | 29.05 | 28.54 | 28.72 | 5,654,583 | -0.65(-2.22%) |
Feb 08, 2013 | 29.25 | 29.66 | 29.17 | 29.37 | 4,904,880 | -0.02(-0.06%) |
Feb 07, 2013 | 29.06 | 29.62 | 28.87 | 29.39 | 6,517,517 | +0.05(+0.17%) |
Feb 06, 2013 | 29.04 | 29.38 | 29.04 | 29.34 | 5,109,850 | +0.13(+0.45%) |
Feb 04, 2013 | 28.68 | 29.64 | 28.67 | 29.21 | 6,245,649 | +0.24(+0.84%) |
Feb 01, 2013 | 29.19 | 29.23 | 28.60 | 28.97 | 5,899,188 | +0.26(+0.91%) |
Jan 31, 2013 | 29.16 | 29.18 | 28.65 | 28.71 | 5,502,433 | -0.53(-1.81%) |
Jan 30, 2013 | 29.75 | 29.97 | 29.15 | 29.23 | 9,385,020 | -0.11(-0.39%) |
Jan 29, 2013 | 29.20 | 29.54 | 29.06 | 29.35 | 6,132,944 | +0.65(+2.27%) |
Jan 28, 2013 | 28.97 | 29.06 | 28.68 | 28.70 | 5,821,572 | -0.23(-0.79%) |
Jan 25, 2013 | 29.33 | 29.47 | 28.72 | 28.93 | 7,374,399 | -0.61(-2.07%) |
Jan 24, 2013 | 30.05 | 30.09 | 29.49 | 29.54 | 5,905,657 | -0.79(-2.60%) |
Jan 23, 2013 | 31.02 | 31.29 | 30.27 | 30.32 | 4,921,740 | -0.84(-2.69%) |
Jan 22, 2013 | 30.50 | 31.41 | 30.39 | 31.16 | 7,097,024 | +0.90(+2.98%) |
Jan 18, 2013 | 30.36 | 30.54 | 30.16 | 30.26 | 4,162,187 | -0.03(-0.11%) |
Jan 17, 2013 | 30.07 | 30.45 | 29.68 | 30.29 | 7,827,270 | +0.03(+0.11%) |
Jan 16, 2013 | 30.38 | 30.42 | 30.06 | 30.26 | 4,686,349 | -0.23(-0.75%) |
Jan 15, 2013 | 30.32 | 30.83 | 29.91 | 30.49 | 6,344,010 | +0.45(+1.49%) |
Jan 14, 2013 | 30.15 | 30.31 | 29.88 | 30.04 | 5,680,624 | +0.12(+0.41%) |
Jan 11, 2013 | 30.18 | 30.28 | 29.73 | 29.92 | 6,789,229 | -0.32(-1.07%) |
Jan 10, 2013 | 29.55 | 30.37 | 29.51 | 30.24 | 9,473,777 | +1.18(+4.08%) |
Jan 09, 2013 | 29.40 | 29.51 | 28.84 | 29.06 | 6,210,996 | -0.27(-0.91%) |
Jan 08, 2013 | 28.15 | 29.45 | 27.79 | 29.33 | 15,476,065 | +0.75(+2.64%) |
Jan 07, 2013 | 28.77 | 29.02 | 28.56 | 28.57 | 4,774,122 | -0.43(-1.48%) |
Jan 04, 2013 | 28.59 | 29.02 | 28.48 | 29.00 | 8,042,291 | +0.11(+0.39%) |
Jan 03, 2013 | 30.30 | 30.30 | 28.73 | 28.89 | 8,003,035 | -1.55(-5.09%) |