Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.94 | 31.20 | 30.94 | 31.12 | 9,456,813 | +0.12(+0.38%) |
Mar 27, 2013 | 30.82 | 31.02 | 30.68 | 31.00 | 5,195,813 | -0.01(-0.03%) |
Mar 26, 2013 | 30.88 | 31.03 | 30.83 | 31.01 | 6,915,856 | +0.21(+0.70%) |
Mar 25, 2013 | 31.10 | 31.14 | 30.64 | 30.79 | 7,672,174 | -0.24(-0.77%) |
Mar 22, 2013 | 31.06 | 31.16 | 30.93 | 31.03 | 6,064,324 | +0.04(+0.13%) |
Mar 21, 2013 | 31.24 | 31.33 | 30.99 | 30.99 | 8,301,145 | -0.54(-1.71%) |
Mar 20, 2013 | 31.47 | 31.58 | 31.40 | 31.53 | 5,473,783 | +0.24(+0.76%) |
Mar 19, 2013 | 31.48 | 31.48 | 31.01 | 31.29 | 9,580,450 | -0.14(-0.43%) |
Mar 18, 2013 | 31.34 | 31.53 | 31.27 | 31.43 | 6,355,847 | -0.22(-0.70%) |
Mar 15, 2013 | 31.54 | 31.74 | 31.54 | 31.65 | 10,148,135 | +0.03(+0.09%) |
Mar 14, 2013 | 31.53 | 31.65 | 31.46 | 31.62 | 7,829,275 | +0.19(+0.60%) |
Mar 13, 2013 | 31.48 | 31.53 | 31.35 | 31.43 | 7,082,805 | -0.08(-0.25%) |
Mar 12, 2013 | 31.50 | 31.67 | 31.42 | 31.51 | 7,570,951 | +0.02(+0.08%) |
Mar 11, 2013 | 31.26 | 31.52 | 31.18 | 31.49 | 10,115,115 | +0.17(+0.56%) |
Mar 08, 2013 | 31.18 | 31.36 | 31.13 | 31.31 | 7,486,357 | +0.25(+0.81%) |
Mar 07, 2013 | 31.04 | 31.14 | 31.01 | 31.06 | 5,644,937 | +0.09(+0.28%) |
Mar 06, 2013 | 30.90 | 31.07 | 30.85 | 30.97 | 10,440,501 | +0.27(+0.88%) |
Mar 05, 2013 | 30.74 | 30.93 | 30.63 | 30.70 | 11,322,328 | +0.21(+0.67%) |
Mar 04, 2013 | 30.33 | 30.51 | 30.21 | 30.50 | 11,416,627 | +0.04(+0.13%) |
Mar 01, 2013 | 30.25 | 30.57 | 30.06 | 30.46 | 13,343,385 | +0.02(+0.05%) |
Feb 28, 2013 | 30.45 | 30.62 | 30.38 | 30.44 | 12,273,499 | +0.06(+0.18%) |
Feb 27, 2013 | 29.78 | 30.50 | 29.77 | 30.39 | 16,326,223 | +0.53(+1.78%) |
Feb 26, 2013 | 29.79 | 29.91 | 29.57 | 29.86 | 15,201,650 | +0.32(+1.07%) |
Feb 25, 2013 | 30.39 | 30.40 | 29.54 | 29.54 | 16,841,024 | -0.70(-2.30%) |
Feb 22, 2013 | 29.99 | 30.24 | 29.94 | 30.24 | 9,146,916 | +0.40(+1.33%) |
Feb 21, 2013 | 30.04 | 30.06 | 29.66 | 29.84 | 17,088,198 | -0.28(-0.92%) |
Feb 20, 2013 | 30.93 | 30.94 | 30.11 | 30.12 | 14,586,134 | -0.87(-2.81%) |
Feb 19, 2013 | 31.11 | 31.23 | 30.97 | 30.99 | 7,588,229 | -0.13(-0.43%) |
Feb 15, 2013 | 31.20 | 31.24 | 31.00 | 31.12 | 16,894,034 | -0.01(-0.03%) |
Feb 14, 2013 | 31.15 | 31.19 | 31.03 | 31.13 | 8,528,477 | -0.10(-0.33%) |
Feb 13, 2013 | 31.23 | 31.32 | 31.13 | 31.23 | 7,774,517 | +0.11(+0.36%) |
Feb 12, 2013 | 31.03 | 31.17 | 30.97 | 31.12 | 8,889,774 | +0.02(+0.05%) |
Feb 11, 2013 | 31.18 | 31.18 | 31.00 | 31.11 | 4,539,925 | -0.04(-0.13%) |
Feb 08, 2013 | 31.04 | 31.17 | 30.97 | 31.15 | 7,238,822 | +0.18(+0.59%) |
Feb 07, 2013 | 31.10 | 31.15 | 30.74 | 30.97 | 9,970,802 | -0.17(-0.53%) |
Feb 06, 2013 | 31.04 | 31.16 | 30.99 | 31.13 | 8,187,408 | +0.19(+0.61%) |
Feb 04, 2013 | 31.03 | 31.12 | 30.92 | 30.94 | 6,777,934 | -0.30(-0.96%) |
Feb 01, 2013 | 31.03 | 31.29 | 30.96 | 31.24 | 8,350,150 | +0.38(+1.23%) |
Jan 31, 2013 | 30.87 | 31.10 | 30.81 | 30.86 | 8,805,057 | -0.28(-0.91%) |
Jan 30, 2013 | 31.31 | 31.46 | 31.09 | 31.15 | 7,982,740 | -0.17(-0.56%) |
Jan 29, 2013 | 31.14 | 31.37 | 31.12 | 31.32 | 10,087,787 | +0.17(+0.56%) |
Jan 28, 2013 | 31.45 | 31.47 | 31.04 | 31.15 | 15,725,098 | -0.30(-0.96%) |
Jan 25, 2013 | 31.51 | 31.53 | 31.24 | 31.45 | 9,172,307 | +0.11(+0.35%) |
Jan 24, 2013 | 31.24 | 31.51 | 31.22 | 31.34 | 14,654,478 | +0.09(+0.30%) |
Jan 23, 2013 | 31.34 | 31.36 | 31.14 | 31.24 | 9,171,438 | -0.17(-0.55%) |
Jan 22, 2013 | 31.12 | 31.44 | 31.12 | 31.42 | 10,256,027 | +0.30(+0.97%) |
Jan 18, 2013 | 30.85 | 31.12 | 30.85 | 31.12 | 10,883,676 | +0.21(+0.67%) |
Jan 17, 2013 | 30.93 | 31.03 | 30.83 | 30.91 | 8,483,116 | +0.24(+0.77%) |
Jan 16, 2013 | 30.70 | 30.89 | 30.62 | 30.67 | 9,463,542 | -0.22(-0.72%) |
Jan 15, 2013 | 30.72 | 30.93 | 30.71 | 30.89 | 11,713,158 | +0.03(+0.10%) |
Jan 14, 2013 | 30.91 | 30.97 | 30.81 | 30.86 | 9,153,343 | +0.01(+0.03%) |
Jan 11, 2013 | 30.89 | 30.89 | 30.65 | 30.85 | 6,145,819 | -0.05(-0.15%) |
Jan 10, 2013 | 30.94 | 30.99 | 30.62 | 30.90 | 9,335,781 | +0.13(+0.44%) |
Jan 09, 2013 | 30.66 | 30.80 | 30.61 | 30.77 | 9,067,373 | +0.20(+0.65%) |
Jan 08, 2013 | 30.61 | 30.64 | 30.34 | 30.57 | 7,586,301 | +0.05(+0.16%) |
Jan 07, 2013 | 30.44 | 30.55 | 30.34 | 30.52 | 6,710,003 | -0.06(-0.21%) |
Jan 04, 2013 | 30.30 | 30.62 | 30.28 | 30.59 | 7,275,358 | +0.37(+1.23%) |
Jan 03, 2013 | 30.40 | 30.52 | 30.12 | 30.21 | 9,663,703 | -0.22(-0.73%) |