Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.20 | 31.43 | 31.05 | 31.08 | 11,245,355 | -0.21(-0.68%) |
Mar 27, 2013 | 31.12 | 31.44 | 31.08 | 31.30 | 4,225,901 | -0.03(-0.10%) |
Mar 26, 2013 | 31.47 | 31.51 | 31.08 | 31.33 | 6,888,411 | +0.08(+0.26%) |
Mar 25, 2013 | 31.24 | 31.77 | 31.17 | 31.25 | 12,814,949 | +0.24(+0.77%) |
Mar 22, 2013 | 31.09 | 31.11 | 30.78 | 31.01 | 9,324,080 | +0.06(+0.19%) |
Mar 21, 2013 | 31.31 | 31.55 | 30.85 | 30.95 | 12,378,012 | -0.53(-1.69%) |
Mar 20, 2013 | 31.53 | 31.76 | 31.43 | 31.49 | 7,126,895 | +0.14(+0.44%) |
Mar 19, 2013 | 31.77 | 31.97 | 31.12 | 31.35 | 11,386,499 | -0.41(-1.29%) |
Mar 18, 2013 | 31.53 | 31.96 | 31.44 | 31.76 | 8,928,742 | -0.06(-0.18%) |
Mar 15, 2013 | 31.99 | 32.21 | 31.76 | 31.81 | 11,852,353 | -0.32(-0.99%) |
Mar 14, 2013 | 32.28 | 32.42 | 32.05 | 32.13 | 8,947,189 | -0.16(-0.51%) |
Mar 13, 2013 | 32.13 | 32.40 | 31.97 | 32.30 | 6,567,452 | +0.30(+0.92%) |
Mar 12, 2013 | 32.45 | 32.53 | 31.87 | 32.00 | 8,984,597 | -0.52(-1.59%) |
Mar 11, 2013 | 32.08 | 32.53 | 32.08 | 32.52 | 7,696,320 | +0.30(+0.92%) |
Mar 08, 2013 | 31.89 | 32.29 | 31.80 | 32.22 | 8,172,400 | +0.50(+1.58%) |
Mar 07, 2013 | 31.83 | 31.88 | 31.35 | 31.72 | 7,573,061 | -0.11(-0.33%) |
Mar 06, 2013 | 31.76 | 32.15 | 31.71 | 31.83 | 8,021,973 | +0.06(+0.18%) |
Mar 05, 2013 | 31.59 | 31.82 | 31.40 | 31.77 | 9,568,663 | +0.27(+0.86%) |
Mar 04, 2013 | 31.25 | 31.51 | 31.08 | 31.50 | 10,401,768 | +0.04(+0.13%) |
Mar 01, 2013 | 31.08 | 31.57 | 30.99 | 31.46 | 13,511,328 | +0.19(+0.60%) |
Feb 28, 2013 | 30.98 | 31.53 | 30.89 | 31.27 | 17,011,338 | +0.36(+1.17%) |
Feb 27, 2013 | 29.90 | 30.99 | 29.89 | 30.91 | 21,374,490 | +0.92(+3.06%) |
Feb 26, 2013 | 29.63 | 30.51 | 29.44 | 29.99 | 22,999,540 | +0.60(+2.04%) |
Feb 25, 2013 | 31.21 | 31.46 | 29.39 | 29.39 | 24,852,428 | -1.48(-4.80%) |
Feb 22, 2013 | 31.13 | 31.25 | 30.79 | 30.88 | 10,702,461 | +0.00(+0.00%) |
Feb 21, 2013 | 30.99 | 31.28 | 30.52 | 30.88 | 16,420,011 | -0.80(-2.51%) |
Feb 20, 2013 | 32.30 | 32.48 | 31.67 | 31.67 | 10,300,070 | -0.63(-1.95%) |
Feb 19, 2013 | 32.18 | 32.56 | 31.88 | 32.30 | 9,938,732 | +0.22(+0.69%) |
Feb 15, 2013 | 32.30 | 32.58 | 31.77 | 32.08 | 12,172,675 | -0.35(-1.09%) |
Feb 14, 2013 | 32.56 | 32.69 | 32.30 | 32.44 | 9,787,894 | -0.16(-0.50%) |
Feb 13, 2013 | 32.68 | 32.77 | 32.36 | 32.60 | 6,981,159 | -0.02(-0.05%) |
Feb 12, 2013 | 32.19 | 32.71 | 32.11 | 32.62 | 9,389,335 | +0.60(+1.87%) |
Feb 11, 2013 | 32.07 | 32.14 | 31.91 | 32.02 | 6,160,527 | +0.02(+0.08%) |
Feb 08, 2013 | 31.78 | 32.13 | 31.73 | 31.99 | 7,214,591 | +0.21(+0.67%) |
Feb 07, 2013 | 31.58 | 31.89 | 31.40 | 31.78 | 11,825,884 | +0.08(+0.26%) |
Feb 06, 2013 | 31.33 | 31.71 | 31.13 | 31.70 | 10,552,757 | +0.60(+1.92%) |
Feb 04, 2013 | 31.39 | 31.81 | 31.08 | 31.10 | 10,413,776 | -0.51(-1.61%) |
Feb 01, 2013 | 31.52 | 32.09 | 31.48 | 31.61 | 13,518,714 | +0.30(+0.97%) |
Jan 31, 2013 | 31.31 | 31.62 | 31.12 | 31.30 | 12,875,326 | -0.02(-0.05%) |
Jan 30, 2013 | 31.38 | 31.49 | 31.20 | 31.32 | 7,496,341 | -0.02(-0.05%) |
Jan 29, 2013 | 31.31 | 31.58 | 31.17 | 31.34 | 9,453,911 | -0.10(-0.31%) |
Jan 28, 2013 | 31.73 | 31.76 | 31.29 | 31.44 | 9,391,441 | -0.19(-0.60%) |
Jan 25, 2013 | 31.56 | 32.18 | 31.34 | 31.62 | 18,881,178 | +0.14(+0.44%) |
Jan 24, 2013 | 31.11 | 31.58 | 31.05 | 31.49 | 16,304,173 | +0.43(+1.40%) |
Jan 23, 2013 | 30.58 | 31.12 | 30.37 | 31.05 | 15,471,262 | +0.36(+1.17%) |
Jan 22, 2013 | 30.35 | 30.69 | 30.17 | 30.69 | 10,636,292 | +0.37(+1.22%) |
Jan 18, 2013 | 30.38 | 30.45 | 30.03 | 30.32 | 14,478,826 | +0.12(+0.41%) |
Jan 17, 2013 | 29.37 | 30.26 | 29.36 | 30.20 | 14,048,121 | +1.00(+3.44%) |
Jan 16, 2013 | 29.22 | 29.38 | 29.01 | 29.19 | 5,566,629 | -0.13(-0.45%) |
Jan 15, 2013 | 28.93 | 29.37 | 28.77 | 29.32 | 10,132,780 | +0.45(+1.55%) |
Jan 14, 2013 | 29.22 | 29.26 | 28.82 | 28.88 | 11,677,460 | -0.37(-1.26%) |
Jan 11, 2013 | 29.06 | 29.28 | 28.94 | 29.24 | 10,178,814 | +0.23(+0.79%) |
Jan 10, 2013 | 28.60 | 29.03 | 28.40 | 29.01 | 9,832,154 | +0.55(+1.92%) |
Jan 09, 2013 | 28.49 | 28.75 | 28.40 | 28.47 | 6,617,033 | +0.08(+0.29%) |
Jan 08, 2013 | 28.51 | 28.82 | 28.28 | 28.39 | 7,986,250 | +0.02(+0.06%) |
Jan 07, 2013 | 28.56 | 28.71 | 28.10 | 28.37 | 15,313,125 | -0.67(-2.30%) |
Jan 04, 2013 | 29.33 | 29.42 | 29.01 | 29.04 | 9,441,079 | -0.22(-0.75%) |
Jan 03, 2013 | 29.64 | 29.71 | 29.15 | 29.26 | 10,499,039 | -0.28(-0.94%) |