Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.84 | 29.84 | 29.84 | 0 | -0.06(-0.20%) | |
Mar 27, 2013 | 29.22 | 29.96 | 29.11 | 29.90 | 2,237,080 | +0.58(+1.98%) |
Mar 26, 2013 | 29.51 | 29.54 | 29.17 | 29.32 | 2,213,798 | -0.31(-1.05%) |
Mar 25, 2013 | 29.86 | 30.10 | 29.45 | 29.63 | 3,656,247 | -0.40(-1.33%) |
Mar 22, 2013 | 30.21 | 30.38 | 29.84 | 30.03 | 1,648,056 | -0.28(-0.92%) |
Mar 21, 2013 | 29.75 | 30.55 | 29.64 | 30.31 | 3,773,913 | +0.72(+2.43%) |
Mar 20, 2013 | 29.66 | 29.76 | 29.42 | 29.59 | 2,232,810 | -0.05(-0.17%) |
Mar 19, 2013 | 29.58 | 29.95 | 29.44 | 29.64 | 3,899,986 | +0.05(+0.17%) |
Mar 18, 2013 | 29.73 | 29.95 | 29.47 | 29.59 | 2,419,433 | +0.37(+1.27%) |
Mar 15, 2013 | 29.26 | 29.48 | 29.12 | 29.22 | 4,423,404 | +0.00(+0.00%) |
Mar 14, 2013 | 29.28 | 29.58 | 29.08 | 29.22 | 3,187,318 | -0.09(-0.31%) |
Mar 13, 2013 | 30.02 | 30.13 | 29.22 | 29.31 | 2,594,440 | -0.64(-2.14%) |
Mar 12, 2013 | 30.02 | 30.33 | 29.92 | 29.95 | 4,029,896 | +0.31(+1.05%) |
Mar 11, 2013 | 29.77 | 29.88 | 29.30 | 29.64 | 1,794,637 | -0.13(-0.44%) |
Mar 08, 2013 | 29.61 | 30.20 | 29.33 | 29.77 | 4,460,402 | -0.13(-0.43%) |
Mar 07, 2013 | 30.65 | 30.95 | 29.77 | 29.90 | 3,023,714 | -0.71(-2.32%) |
Mar 06, 2013 | 29.28 | 30.63 | 29.14 | 30.61 | 3,529,752 | +1.31(+4.47%) |
Mar 05, 2013 | 29.77 | 29.94 | 29.30 | 29.30 | 2,805,037 | -0.09(-0.31%) |
Mar 04, 2013 | 30.14 | 30.27 | 29.31 | 29.39 | 2,955,595 | -0.81(-2.68%) |
Mar 01, 2013 | 31.42 | 31.42 | 30.13 | 30.20 | 4,079,167 | -1.07(-3.42%) |
Feb 28, 2013 | 31.60 | 31.45 | 31.06 | 31.27 | 3,109,673 | -0.36(-1.14%) |
Feb 27, 2013 | 31.91 | 32.09 | 31.42 | 31.63 | 3,247,982 | -0.44(-1.37%) |
Feb 26, 2013 | 31.73 | 32.46 | 31.46 | 32.07 | 3,192,415 | +0.26(+0.82%) |
Feb 25, 2013 | 31.50 | 32.27 | 31.30 | 31.81 | 2,828,583 | +0.69(+2.22%) |
Feb 22, 2013 | 31.06 | 31.39 | 30.90 | 31.12 | 1,483,657 | +0.15(+0.48%) |
Feb 21, 2013 | 30.93 | 31.34 | 30.78 | 30.97 | 2,824,080 | +0.16(+0.52%) |
Feb 20, 2013 | 31.46 | 31.81 | 30.76 | 30.81 | 4,159,194 | -1.06(-3.33%) |
Feb 19, 2013 | 32.01 | 32.15 | 31.36 | 31.87 | 2,934,256 | +0.05(+0.16%) |
Feb 15, 2013 | 31.82 | 31.82 | 31.82 | 0 | -0.62(-1.91%) | |
Feb 14, 2013 | 32.05 | 33.38 | 32.00 | 32.44 | 4,397,457 | +0.72(+2.27%) |
Feb 13, 2013 | 32.50 | 32.66 | 31.66 | 31.72 | 2,706,398 | -0.83(-2.55%) |
Feb 12, 2013 | 32.17 | 32.59 | 32.00 | 32.55 | 1,965,877 | +0.21(+0.65%) |
Feb 11, 2013 | 32.62 | 32.64 | 32.30 | 32.34 | 1,555,693 | -0.50(-1.52%) |
Feb 08, 2013 | 32.81 | 32.98 | 32.63 | 32.84 | 1,309,303 | +0.15(+0.46%) |
Feb 07, 2013 | 32.45 | 32.95 | 32.32 | 32.69 | 2,010,472 | +0.11(+0.34%) |
Feb 06, 2013 | 32.45 | 32.87 | 32.35 | 32.58 | 2,389,958 | +0.27(+0.84%) |
Feb 04, 2013 | 31.92 | 32.67 | 31.92 | 32.31 | 2,299,951 | +0.21(+0.65%) |
Feb 01, 2013 | 32.21 | 32.37 | 31.76 | 32.10 | 3,240,784 | +0.34(+1.07%) |
Jan 31, 2013 | 32.26 | 32.28 | 31.76 | 31.76 | 3,501,035 | -0.71(-2.19%) |
Jan 30, 2013 | 33.30 | 33.49 | 32.36 | 32.47 | 3,265,924 | -0.41(-1.25%) |
Jan 29, 2013 | 33.05 | 33.19 | 32.62 | 32.88 | 2,241,357 | +0.12(+0.37%) |
Jan 28, 2013 | 33.21 | 33.21 | 32.73 | 32.76 | 2,223,639 | -0.26(-0.79%) |
Jan 25, 2013 | 33.42 | 33.44 | 32.99 | 33.02 | 2,590,894 | -0.44(-1.32%) |
Jan 24, 2013 | 33.94 | 34.00 | 33.39 | 33.46 | 2,849,573 | -0.63(-1.85%) |
Jan 23, 2013 | 34.52 | 34.71 | 34.05 | 34.09 | 2,118,521 | -0.46(-1.33%) |
Jan 22, 2013 | 34.00 | 34.69 | 33.81 | 34.55 | 2,598,058 | +0.41(+1.20%) |
Jan 21, 2013 | 33.68 | 34.15 | 33.66 | 34.14 | 2,645,055 | +0.39(+1.16%) |
Jan 18, 2013 | 33.84 | 33.99 | 33.68 | 33.75 | 2,699,445 | +0.17(+0.51%) |
Jan 17, 2013 | 33.50 | 33.85 | 33.02 | 33.58 | 2,661,013 | -0.11(-0.33%) |
Jan 16, 2013 | 34.00 | 34.00 | 33.56 | 33.69 | 2,138,624 | -0.34(-1.00%) |
Jan 15, 2013 | 33.92 | 34.50 | 33.80 | 34.03 | 3,449,441 | +0.36(+1.07%) |
Jan 14, 2013 | 33.86 | 34.12 | 33.59 | 33.67 | 1,786,735 | -0.05(-0.15%) |
Jan 11, 2013 | 33.91 | 33.95 | 33.43 | 33.72 | 1,873,639 | -0.23(-0.68%) |
Jan 10, 2013 | 33.58 | 34.10 | 33.46 | 33.95 | 2,837,903 | +0.75(+2.26%) |
Jan 09, 2013 | 33.10 | 33.25 | 32.86 | 33.20 | 3,110,866 | +0.06(+0.18%) |
Jan 08, 2013 | 33.55 | 33.60 | 32.88 | 33.14 | 3,659,399 | -0.43(-1.28%) |
Jan 07, 2013 | 33.87 | 33.97 | 33.53 | 33.57 | 1,603,987 | -0.57(-1.67%) |
Jan 04, 2013 | 33.57 | 34.23 | 33.46 | 34.14 | 1,862,526 | +0.06(+0.18%) |
Jan 03, 2013 | 34.94 | 35.05 | 33.92 | 34.08 | 2,545,400 | -1.00(-2.85%) |