Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.21 | 29.46 | 29.02 | 29.40 | 4,946,292 | +0.03(+0.10%) |
Mar 27, 2013 | 28.75 | 29.48 | 28.65 | 29.37 | 11,632,746 | +0.55(+1.91%) |
Mar 26, 2013 | 28.99 | 29.05 | 28.69 | 28.82 | 6,098,504 | -0.19(-0.65%) |
Mar 25, 2013 | 29.23 | 29.45 | 28.86 | 29.01 | 6,442,070 | -0.37(-1.26%) |
Mar 22, 2013 | 29.52 | 29.70 | 29.17 | 29.38 | 7,285,894 | -0.23(-0.78%) |
Mar 21, 2013 | 29.05 | 29.84 | 28.93 | 29.61 | 10,421,657 | +0.80(+2.78%) |
Mar 20, 2013 | 28.91 | 29.05 | 28.67 | 28.81 | 6,082,634 | -0.03(-0.10%) |
Mar 19, 2013 | 28.85 | 29.16 | 28.68 | 28.84 | 9,393,294 | -0.03(-0.10%) |
Mar 18, 2013 | 29.09 | 29.34 | 28.82 | 28.87 | 6,933,886 | +0.25(+0.87%) |
Mar 15, 2013 | 28.60 | 28.87 | 28.51 | 28.62 | 13,491,148 | +0.03(+0.10%) |
Mar 14, 2013 | 28.43 | 28.91 | 28.41 | 28.59 | 9,625,269 | +0.03(+0.11%) |
Mar 13, 2013 | 29.24 | 29.39 | 28.45 | 28.56 | 10,000,576 | -0.62(-2.12%) |
Mar 12, 2013 | 29.29 | 29.59 | 29.14 | 29.18 | 11,406,649 | +0.30(+1.04%) |
Mar 11, 2013 | 28.91 | 29.08 | 28.51 | 28.88 | 7,131,846 | -0.03(-0.10%) |
Mar 08, 2013 | 28.88 | 29.44 | 28.59 | 28.91 | 10,620,850 | -0.14(-0.48%) |
Mar 07, 2013 | 29.76 | 30.10 | 28.93 | 29.05 | 9,962,888 | -0.64(-2.16%) |
Mar 06, 2013 | 28.49 | 29.70 | 28.31 | 29.69 | 14,215,737 | +1.17(+4.10%) |
Mar 05, 2013 | 28.94 | 29.09 | 28.50 | 28.52 | 9,098,329 | -0.13(-0.45%) |
Mar 04, 2013 | 29.33 | 29.45 | 28.51 | 28.65 | 12,899,972 | -0.75(-2.55%) |
Mar 01, 2013 | 30.41 | 30.46 | 29.33 | 29.40 | 17,467,116 | -0.84(-2.78%) |
Feb 28, 2013 | 30.54 | 30.63 | 30.15 | 30.24 | 9,116,725 | -0.67(-2.17%) |
Feb 27, 2013 | 31.12 | 31.22 | 30.62 | 30.91 | 10,040,259 | -0.35(-1.12%) |
Feb 26, 2013 | 30.88 | 31.60 | 30.59 | 31.26 | 11,582,984 | +0.27(+0.87%) |
Feb 25, 2013 | 30.77 | 31.44 | 30.56 | 30.99 | 10,255,086 | +0.50(+1.64%) |
Feb 22, 2013 | 30.34 | 30.64 | 30.14 | 30.49 | 5,852,201 | +0.10(+0.33%) |
Feb 21, 2013 | 30.32 | 30.77 | 30.20 | 30.39 | 11,460,843 | +0.12(+0.40%) |
Feb 20, 2013 | 30.99 | 31.32 | 30.23 | 30.27 | 16,654,155 | -1.24(-3.94%) |
Feb 19, 2013 | 31.50 | 31.73 | 30.93 | 31.51 | 11,710,231 | -0.12(-0.38%) |
Feb 15, 2013 | 32.04 | 32.12 | 31.36 | 31.63 | 15,273,589 | -0.78(-2.41%) |
Feb 14, 2013 | 31.92 | 33.36 | 31.92 | 32.41 | 25,047,468 | +0.82(+2.60%) |
Feb 13, 2013 | 32.36 | 32.58 | 31.58 | 31.59 | 13,872,310 | -0.90(-2.77%) |
Feb 12, 2013 | 32.05 | 32.50 | 31.84 | 32.49 | 7,647,641 | +0.19(+0.59%) |
Feb 11, 2013 | 32.35 | 32.41 | 32.07 | 32.30 | 5,704,850 | -0.42(-1.28%) |
Feb 08, 2013 | 32.73 | 32.94 | 32.57 | 32.72 | 3,711,337 | -0.01(-0.03%) |
Feb 07, 2013 | 32.58 | 33.05 | 32.42 | 32.73 | 5,912,657 | -0.03(-0.09%) |
Feb 06, 2013 | 32.52 | 33.01 | 32.41 | 32.76 | 5,727,376 | +0.41(+1.27%) |
Feb 04, 2013 | 32.06 | 32.73 | 32.00 | 32.35 | 12,808,948 | +0.15(+0.47%) |
Feb 01, 2013 | 32.27 | 32.40 | 31.77 | 32.20 | 12,796,065 | +0.28(+0.88%) |
Jan 31, 2013 | 32.20 | 32.22 | 31.81 | 31.92 | 8,958,353 | -0.47(-1.45%) |
Jan 30, 2013 | 33.21 | 33.36 | 32.31 | 32.39 | 11,880,297 | -0.44(-1.34%) |
Jan 29, 2013 | 32.87 | 33.05 | 32.49 | 32.83 | 11,984,438 | +0.28(+0.86%) |
Jan 28, 2013 | 32.87 | 32.89 | 32.44 | 32.55 | 7,137,599 | -0.26(-0.79%) |
Jan 25, 2013 | 33.15 | 33.18 | 32.68 | 32.81 | 10,350,015 | -0.48(-1.44%) |
Jan 24, 2013 | 33.91 | 33.94 | 33.28 | 33.29 | 11,803,340 | -0.79(-2.32%) |
Jan 23, 2013 | 34.90 | 34.99 | 34.08 | 34.08 | 7,735,382 | -0.73(-2.10%) |
Jan 22, 2013 | 34.18 | 34.96 | 34.01 | 34.81 | 7,821,320 | +0.77(+2.26%) |
Jan 18, 2013 | 34.12 | 34.21 | 33.95 | 34.04 | 5,365,531 | -0.04(-0.12%) |
Jan 17, 2013 | 33.96 | 34.36 | 33.51 | 34.08 | 8,866,206 | -0.06(-0.18%) |
Jan 16, 2013 | 34.43 | 34.46 | 34.03 | 34.14 | 8,229,571 | -0.45(-1.30%) |
Jan 15, 2013 | 34.45 | 35.06 | 34.30 | 34.59 | 8,214,782 | +0.41(+1.20%) |
Jan 14, 2013 | 34.42 | 34.62 | 34.09 | 34.18 | 6,117,975 | -0.07(-0.20%) |
Jan 11, 2013 | 34.49 | 34.51 | 34.02 | 34.25 | 8,236,675 | -0.25(-0.72%) |
Jan 10, 2013 | 33.97 | 34.66 | 33.91 | 34.50 | 8,632,216 | +0.89(+2.65%) |
Jan 09, 2013 | 33.56 | 33.72 | 33.31 | 33.61 | 7,252,249 | +0.10(+0.30%) |
Jan 08, 2013 | 34.04 | 34.06 | 33.32 | 33.51 | 9,683,658 | -0.58(-1.70%) |
Jan 07, 2013 | 34.34 | 34.45 | 33.99 | 34.09 | 6,081,763 | -0.51(-1.47%) |
Jan 04, 2013 | 34.06 | 34.70 | 33.94 | 34.60 | 6,942,513 | +0.15(+0.44%) |
Jan 03, 2013 | 35.47 | 35.55 | 34.32 | 34.45 | 6,611,744 | -1.08(-3.04%) |