Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.32 | 27.94 | 26.81 | 26.96 | 2,857,336 | -0.47(-1.71%) |
Mar 27, 2013 | 27.35 | 27.48 | 26.92 | 27.43 | 3,210,795 | -0.17(-0.62%) |
Mar 26, 2013 | 28.17 | 28.19 | 27.00 | 27.60 | 3,732,169 | -0.42(-1.50%) |
Mar 25, 2013 | 28.91 | 29.00 | 27.80 | 28.02 | 3,372,404 | -0.83(-2.88%) |
Mar 22, 2013 | 29.06 | 29.24 | 28.33 | 28.85 | 3,881,086 | -0.15(-0.52%) |
Mar 21, 2013 | 28.93 | 29.56 | 28.70 | 29.00 | 4,318,876 | -0.49(-1.65%) |
Mar 20, 2013 | 27.99 | 29.71 | 27.85 | 29.49 | 7,683,302 | +1.65(+5.93%) |
Mar 19, 2013 | 26.90 | 27.90 | 26.48 | 27.84 | 5,780,203 | +0.91(+3.38%) |
Mar 18, 2013 | 26.06 | 26.98 | 25.80 | 26.93 | 3,479,217 | +0.32(+1.20%) |
Mar 15, 2013 | 27.23 | 27.28 | 26.40 | 26.61 | 4,721,583 | -0.65(-2.38%) |
Mar 14, 2013 | 26.87 | 27.32 | 26.33 | 27.26 | 3,660,111 | +0.36(+1.34%) |
Mar 13, 2013 | 27.23 | 27.54 | 26.70 | 26.90 | 3,744,184 | -0.54(-1.97%) |
Mar 12, 2013 | 26.72 | 27.48 | 26.38 | 27.44 | 4,714,108 | +0.85(+3.20%) |
Mar 11, 2013 | 26.24 | 26.94 | 25.76 | 26.59 | 3,239,732 | +0.30(+1.14%) |
Mar 08, 2013 | 26.40 | 26.70 | 26.11 | 26.29 | 3,282,530 | +0.19(+0.74%) |
Mar 07, 2013 | 26.01 | 26.27 | 25.35 | 26.10 | 5,860,486 | +0.20(+0.76%) |
Mar 06, 2013 | 25.85 | 27.22 | 25.71 | 25.90 | 8,254,165 | +0.80(+3.19%) |
Mar 05, 2013 | 24.79 | 25.62 | 24.79 | 25.10 | 4,788,040 | +0.40(+1.62%) |
Mar 04, 2013 | 25.31 | 25.42 | 24.46 | 24.70 | 5,174,204 | -0.65(-2.56%) |
Mar 01, 2013 | 25.48 | 25.79 | 24.92 | 25.35 | 5,626,103 | -0.49(-1.90%) |
Feb 28, 2013 | 27.37 | 27.50 | 25.61 | 25.84 | 9,640,874 | -1.20(-4.44%) |
Feb 27, 2013 | 26.84 | 27.38 | 25.50 | 27.04 | 22,181,870 | -4.32(-13.78%) |
Feb 26, 2013 | 33.00 | 33.00 | 31.08 | 31.36 | 8,098,739 | -2.45(-7.25%) |
Feb 22, 2013 | 34.30 | 34.70 | 32.85 | 33.81 | 6,377,010 | -0.60(-1.74%) |
Feb 21, 2013 | 34.89 | 35.44 | 33.88 | 34.41 | 5,531,862 | -0.72(-2.05%) |
Feb 20, 2013 | 36.30 | 36.82 | 35.07 | 35.13 | 7,272,121 | -1.00(-2.77%) |
Feb 19, 2013 | 34.14 | 36.98 | 34.14 | 36.13 | 9,900,350 | +2.04(+5.98%) |
Feb 15, 2013 | 34.90 | 35.42 | 33.75 | 34.09 | 6,288,827 | -0.83(-2.38%) |
Feb 14, 2013 | 32.23 | 35.44 | 32.16 | 34.92 | 8,205,440 | +2.47(+7.61%) |
Feb 13, 2013 | 34.05 | 34.07 | 32.20 | 32.45 | 4,616,786 | -1.29(-3.82%) |
Feb 12, 2013 | 32.38 | 33.88 | 32.10 | 33.74 | 6,590,732 | +1.38(+4.26%) |
Feb 11, 2013 | 30.51 | 32.58 | 30.51 | 32.36 | 6,612,019 | +1.96(+6.45%) |
Feb 08, 2013 | 30.78 | 30.80 | 30.04 | 30.40 | 2,301,509 | -0.71(-2.28%) |
Feb 07, 2013 | 31.41 | 31.64 | 30.66 | 31.11 | 3,399,950 | -0.02(-0.06%) |
Feb 06, 2013 | 29.82 | 31.25 | 29.62 | 31.13 | 6,865,568 | +2.79(+9.84%) |
Feb 04, 2013 | 27.90 | 29.39 | 27.60 | 28.34 | 3,656,329 | +0.01(+0.04%) |
Feb 01, 2013 | 28.41 | 28.77 | 27.86 | 28.33 | 3,495,054 | +0.15(+0.53%) |
Jan 31, 2013 | 27.92 | 28.40 | 27.82 | 28.18 | 2,399,849 | +0.27(+0.97%) |
Jan 30, 2013 | 27.95 | 28.46 | 27.67 | 27.91 | 2,731,118 | -0.03(-0.11%) |
Jan 29, 2013 | 29.70 | 29.76 | 27.73 | 27.94 | 6,866,631 | -1.76(-5.93%) |
Jan 28, 2013 | 30.58 | 30.61 | 29.52 | 29.70 | 2,808,067 | -0.51(-1.69%) |
Jan 25, 2013 | 30.34 | 30.93 | 30.08 | 30.21 | 2,802,164 | -0.09(-0.30%) |
Jan 24, 2013 | 30.84 | 31.90 | 30.05 | 30.30 | 3,559,742 | -0.85(-2.73%) |
Jan 23, 2013 | 31.83 | 31.99 | 30.99 | 31.15 | 2,407,345 | -0.43(-1.36%) |
Jan 22, 2013 | 30.22 | 31.67 | 30.21 | 31.58 | 3,988,132 | +1.50(+4.99%) |
Jan 18, 2013 | 30.69 | 30.87 | 29.93 | 30.08 | 2,931,668 | -0.45(-1.48%) |
Jan 17, 2013 | 30.90 | 31.68 | 30.46 | 30.53 | 3,340,910 | -0.19(-0.61%) |
Jan 16, 2013 | 31.40 | 31.64 | 30.18 | 30.72 | 3,360,683 | -0.90(-2.85%) |
Jan 15, 2013 | 31.34 | 31.77 | 30.80 | 31.62 | 2,179,798 | +0.41(+1.31%) |
Jan 14, 2013 | 31.84 | 32.00 | 30.57 | 31.21 | 3,283,031 | -0.80(-2.50%) |
Jan 11, 2013 | 32.08 | 32.65 | 31.95 | 32.01 | 2,036,701 | +0.04(+0.13%) |
Jan 10, 2013 | 32.30 | 32.62 | 31.66 | 31.97 | 3,366,911 | +0.07(+0.22%) |
Jan 09, 2013 | 31.45 | 32.45 | 31.45 | 31.90 | 3,700,120 | +0.88(+2.84%) |
Jan 08, 2013 | 31.60 | 31.93 | 30.43 | 31.02 | 4,350,242 | -0.35(-1.12%) |
Jan 07, 2013 | 33.08 | 33.20 | 31.05 | 31.37 | 6,683,724 | -2.22(-6.60%) |
Jan 04, 2013 | 33.45 | 34.30 | 33.01 | 33.59 | 4,654,551 | -0.82(-2.40%) |
Jan 03, 2013 | 32.60 | 35.60 | 32.30 | 34.41 | 10,021,053 | +2.42(+7.57%) |