Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.95 | 30.46 | 29.88 | 30.38 | 21,498,720 | +0.45(+1.49%) |
Mar 27, 2013 | 29.85 | 30.04 | 29.63 | 29.93 | 14,628,017 | -0.15(-0.49%) |
Mar 26, 2013 | 29.78 | 30.15 | 29.70 | 30.08 | 14,511,207 | +0.58(+1.96%) |
Mar 25, 2013 | 29.74 | 30.01 | 29.32 | 29.50 | 21,028,028 | -0.07(-0.24%) |
Mar 22, 2013 | 29.66 | 29.82 | 29.45 | 29.57 | 16,006,993 | -0.01(-0.03%) |
Mar 21, 2013 | 29.76 | 29.80 | 29.48 | 29.58 | 20,657,434 | -0.39(-1.31%) |
Mar 20, 2013 | 30.22 | 30.30 | 29.92 | 29.97 | 13,264,161 | -0.06(-0.21%) |
Mar 19, 2013 | 30.26 | 30.37 | 29.56 | 30.03 | 19,989,572 | -0.17(-0.57%) |
Mar 18, 2013 | 30.02 | 30.41 | 29.88 | 30.21 | 17,513,162 | -0.29(-0.95%) |
Mar 15, 2013 | 30.35 | 30.58 | 30.18 | 30.49 | 20,721,208 | -0.04(-0.13%) |
Mar 14, 2013 | 30.53 | 30.70 | 30.37 | 30.53 | 15,792,940 | +0.10(+0.33%) |
Mar 13, 2013 | 30.69 | 30.85 | 30.34 | 30.43 | 16,264,174 | -0.17(-0.56%) |
Mar 12, 2013 | 30.74 | 30.99 | 30.40 | 30.60 | 18,171,568 | -0.28(-0.91%) |
Mar 11, 2013 | 31.01 | 31.07 | 30.74 | 30.89 | 17,005,574 | -0.09(-0.28%) |
Mar 08, 2013 | 30.74 | 31.14 | 30.64 | 30.97 | 22,314,390 | +0.45(+1.46%) |
Mar 07, 2013 | 30.21 | 30.80 | 30.21 | 30.53 | 20,100,348 | +0.44(+1.46%) |
Mar 06, 2013 | 30.15 | 30.30 | 29.93 | 30.09 | 20,022,696 | +0.16(+0.52%) |
Mar 05, 2013 | 29.95 | 30.44 | 29.90 | 29.93 | 22,623,912 | +0.14(+0.47%) |
Mar 04, 2013 | 29.56 | 29.86 | 29.35 | 29.79 | 13,903,518 | +0.17(+0.58%) |
Mar 01, 2013 | 29.31 | 29.74 | 29.07 | 29.62 | 17,800,062 | -0.13(-0.42%) |
Feb 28, 2013 | 29.65 | 30.10 | 29.52 | 29.74 | 20,997,062 | +0.19(+0.64%) |
Feb 27, 2013 | 29.53 | 29.65 | 29.26 | 29.56 | 19,529,390 | +0.06(+0.21%) |
Feb 26, 2013 | 29.31 | 29.57 | 28.70 | 29.49 | 35,755,620 | -0.59(-1.98%) |
Feb 22, 2013 | 30.75 | 30.93 | 29.63 | 30.09 | 60,846,028 | +0.92(+3.14%) |
Feb 21, 2013 | 29.23 | 29.43 | 28.81 | 29.17 | 31,311,848 | -0.23(-0.77%) |
Feb 20, 2013 | 30.21 | 30.27 | 29.34 | 29.40 | 25,391,274 | -0.81(-2.67%) |
Feb 19, 2013 | 30.02 | 30.46 | 29.81 | 30.21 | 20,239,458 | +0.20(+0.65%) |
Feb 15, 2013 | 30.76 | 30.76 | 29.99 | 30.01 | 26,286,290 | -0.67(-2.19%) |
Feb 14, 2013 | 30.24 | 30.72 | 30.13 | 30.68 | 23,413,492 | +0.27(+0.87%) |
Feb 13, 2013 | 30.46 | 30.66 | 30.17 | 30.42 | 21,128,842 | +0.19(+0.62%) |
Feb 12, 2013 | 30.91 | 31.22 | 30.13 | 30.23 | 32,813,158 | -0.64(-2.08%) |
Feb 11, 2013 | 30.43 | 30.96 | 30.24 | 30.87 | 18,186,564 | +0.52(+1.70%) |
Feb 08, 2013 | 30.33 | 30.54 | 30.13 | 30.35 | 16,757,119 | +0.12(+0.39%) |
Feb 07, 2013 | 30.39 | 30.47 | 29.79 | 30.24 | 17,327,342 | -0.09(-0.28%) |
Feb 06, 2013 | 30.12 | 30.52 | 29.99 | 30.32 | 18,187,578 | +0.44(+1.47%) |
Feb 04, 2013 | 30.17 | 30.24 | 29.85 | 29.88 | 23,989,624 | -0.52(-1.72%) |
Feb 01, 2013 | 29.88 | 30.62 | 29.85 | 30.41 | 28,370,836 | +0.81(+2.72%) |
Jan 31, 2013 | 29.38 | 29.77 | 29.26 | 29.60 | 17,371,952 | +0.13(+0.42%) |
Jan 30, 2013 | 29.58 | 29.74 | 29.36 | 29.48 | 22,980,032 | -0.12(-0.40%) |
Jan 29, 2013 | 29.29 | 29.77 | 29.27 | 29.59 | 30,483,116 | +0.41(+1.39%) |
Jan 28, 2013 | 29.02 | 29.35 | 28.80 | 29.19 | 28,400,728 | +0.47(+1.63%) |
Jan 25, 2013 | 28.76 | 28.84 | 28.43 | 28.72 | 16,800,160 | +0.08(+0.27%) |
Jan 24, 2013 | 28.59 | 29.05 | 28.55 | 28.64 | 28,390,622 | +0.11(+0.38%) |
Jan 23, 2013 | 28.11 | 28.58 | 27.90 | 28.53 | 23,949,244 | +0.43(+1.53%) |
Jan 22, 2013 | 27.45 | 28.18 | 27.45 | 28.10 | 24,141,174 | +0.64(+2.34%) |
Jan 18, 2013 | 27.62 | 27.64 | 27.15 | 27.46 | 24,533,224 | -0.09(-0.34%) |
Jan 17, 2013 | 27.83 | 28.02 | 27.50 | 27.55 | 22,661,906 | -0.26(-0.93%) |
Jan 16, 2013 | 27.08 | 27.90 | 27.04 | 27.81 | 21,779,254 | +0.55(+2.01%) |
Jan 15, 2013 | 27.24 | 27.47 | 27.08 | 27.26 | 17,808,262 | -0.16(-0.60%) |
Jan 14, 2013 | 27.54 | 27.65 | 27.04 | 27.43 | 23,079,296 | -0.14(-0.51%) |
Jan 11, 2013 | 28.11 | 28.17 | 27.45 | 27.57 | 22,787,874 | -0.45(-1.59%) |
Jan 10, 2013 | 28.01 | 28.13 | 27.75 | 28.01 | 23,233,560 | +0.03(+0.11%) |
Jan 09, 2013 | 28.01 | 28.25 | 27.80 | 27.98 | 18,809,762 | +0.09(+0.31%) |
Jan 08, 2013 | 28.05 | 28.11 | 27.61 | 27.90 | 20,579,490 | -0.22(-0.78%) |
Jan 07, 2013 | 28.25 | 28.33 | 27.78 | 28.12 | 23,492,784 | -0.29(-1.02%) |
Jan 04, 2013 | 28.45 | 28.49 | 28.08 | 28.41 | 17,692,594 | +0.09(+0.33%) |
Jan 03, 2013 | 28.59 | 28.65 | 28.22 | 28.31 | 21,872,900 | -0.23(-0.82%) |