Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.50 | 31.75 | 31.24 | 31.71 | 896,882 | +0.24(+0.77%) |
Mar 27, 2013 | 31.58 | 31.58 | 31.06 | 31.46 | 1,030,966 | -0.29(-0.92%) |
Mar 26, 2013 | 32.05 | 32.05 | 31.50 | 31.76 | 1,107,612 | -0.13(-0.40%) |
Mar 25, 2013 | 32.32 | 32.34 | 31.63 | 31.88 | 615,984 | -0.29(-0.89%) |
Mar 22, 2013 | 32.02 | 32.18 | 31.85 | 32.17 | 690,082 | +0.27(+0.86%) |
Mar 21, 2013 | 32.15 | 32.38 | 31.78 | 31.90 | 694,868 | -0.42(-1.30%) |
Mar 20, 2013 | 32.28 | 32.53 | 32.15 | 32.32 | 797,570 | +0.24(+0.73%) |
Mar 19, 2013 | 32.26 | 32.37 | 31.63 | 32.08 | 573,595 | -0.12(-0.37%) |
Mar 18, 2013 | 31.80 | 32.49 | 31.69 | 32.20 | 602,996 | -0.08(-0.24%) |
Mar 15, 2013 | 32.57 | 32.78 | 32.24 | 32.28 | 1,255,255 | -0.31(-0.95%) |
Mar 14, 2013 | 32.23 | 32.77 | 31.97 | 32.59 | 1,427,171 | +0.39(+1.22%) |
Mar 13, 2013 | 31.74 | 32.23 | 31.45 | 32.19 | 931,188 | +0.46(+1.45%) |
Mar 12, 2013 | 32.01 | 32.02 | 31.56 | 31.73 | 756,040 | -0.27(-0.86%) |
Mar 11, 2013 | 31.90 | 32.14 | 31.74 | 32.01 | 926,452 | +0.07(+0.21%) |
Mar 08, 2013 | 31.86 | 32.01 | 31.53 | 31.94 | 960,883 | +0.37(+1.17%) |
Mar 07, 2013 | 31.53 | 31.71 | 31.44 | 31.57 | 1,080,929 | +0.04(+0.12%) |
Mar 06, 2013 | 31.44 | 31.66 | 31.22 | 31.53 | 1,464,482 | +0.24(+0.77%) |
Mar 05, 2013 | 30.60 | 31.34 | 30.54 | 31.29 | 1,661,307 | +1.06(+3.52%) |
Mar 04, 2013 | 30.21 | 30.47 | 29.78 | 30.23 | 1,075,781 | -0.15(-0.50%) |
Mar 01, 2013 | 30.13 | 30.56 | 29.65 | 30.38 | 1,427,793 | -0.06(-0.20%) |
Feb 28, 2013 | 30.86 | 30.90 | 30.40 | 30.44 | 1,638,705 | -0.17(-0.57%) |
Feb 27, 2013 | 29.78 | 30.78 | 29.78 | 30.61 | 1,277,726 | +0.85(+2.84%) |
Feb 26, 2013 | 29.64 | 29.90 | 29.24 | 29.77 | 1,502,100 | +0.34(+1.14%) |
Feb 25, 2013 | 30.60 | 30.60 | 29.42 | 29.43 | 1,716,426 | -0.97(-3.19%) |
Feb 22, 2013 | 30.37 | 30.75 | 30.20 | 30.40 | 2,122,831 | +0.31(+1.04%) |
Feb 21, 2013 | 30.95 | 30.96 | 29.99 | 30.09 | 2,098,042 | -1.00(-3.23%) |
Feb 20, 2013 | 32.23 | 32.26 | 31.07 | 31.09 | 1,904,483 | -1.13(-3.51%) |
Feb 19, 2013 | 31.71 | 32.30 | 31.58 | 32.22 | 3,105,977 | +0.70(+2.22%) |
Feb 15, 2013 | 31.67 | 31.69 | 31.37 | 31.52 | 981,817 | -0.06(-0.18%) |
Feb 14, 2013 | 31.25 | 31.65 | 31.21 | 31.58 | 725,861 | +0.21(+0.68%) |
Feb 13, 2013 | 31.35 | 31.46 | 31.14 | 31.36 | 969,967 | +0.20(+0.64%) |
Feb 12, 2013 | 31.16 | 31.55 | 31.06 | 31.16 | 1,422,021 | +0.10(+0.32%) |
Feb 11, 2013 | 31.07 | 31.14 | 30.86 | 31.06 | 499,218 | -0.02(-0.07%) |
Feb 08, 2013 | 30.98 | 31.25 | 30.78 | 31.09 | 1,079,641 | +0.15(+0.49%) |
Feb 07, 2013 | 31.40 | 31.40 | 30.58 | 30.93 | 1,560,642 | -0.36(-1.16%) |
Feb 06, 2013 | 30.53 | 31.36 | 30.32 | 31.30 | 1,989,015 | +0.94(+3.09%) |
Feb 04, 2013 | 30.18 | 30.65 | 30.15 | 30.36 | 2,512,672 | +0.13(+0.42%) |
Feb 01, 2013 | 30.25 | 30.28 | 29.97 | 30.23 | 1,296,195 | +0.31(+1.04%) |
Jan 31, 2013 | 29.80 | 30.04 | 29.77 | 29.92 | 1,744,837 | +0.07(+0.24%) |
Jan 30, 2013 | 30.02 | 30.14 | 29.81 | 29.85 | 2,098,499 | +0.06(+0.19%) |
Jan 29, 2013 | 29.65 | 29.80 | 29.53 | 29.79 | 1,246,984 | +0.19(+0.64%) |
Jan 28, 2013 | 29.58 | 29.81 | 29.42 | 29.60 | 1,329,111 | +0.08(+0.26%) |
Jan 25, 2013 | 29.65 | 29.72 | 29.27 | 29.52 | 2,314,811 | +0.31(+1.05%) |
Jan 24, 2013 | 29.00 | 29.81 | 28.68 | 29.22 | 3,341,147 | +0.48(+1.67%) |
Jan 23, 2013 | 28.74 | 28.88 | 28.54 | 28.74 | 1,772,882 | +0.08(+0.27%) |
Jan 22, 2013 | 28.27 | 28.74 | 28.24 | 28.66 | 2,025,011 | +0.36(+1.28%) |
Jan 18, 2013 | 28.30 | 28.42 | 28.04 | 28.30 | 1,183,809 | +0.02(+0.08%) |
Jan 17, 2013 | 27.87 | 28.30 | 27.79 | 28.27 | 1,074,857 | +0.59(+2.12%) |
Jan 16, 2013 | 27.69 | 27.74 | 27.53 | 27.69 | 1,283,937 | -0.11(-0.40%) |
Jan 15, 2013 | 27.60 | 27.83 | 27.53 | 27.80 | 1,243,046 | -0.02(-0.06%) |
Jan 14, 2013 | 27.65 | 27.82 | 27.42 | 27.82 | 1,298,282 | +0.02(+0.08%) |
Jan 11, 2013 | 27.77 | 27.83 | 27.56 | 27.79 | 1,455,800 | -0.13(-0.46%) |
Jan 10, 2013 | 28.11 | 28.18 | 27.50 | 27.92 | 2,215,041 | +0.01(+0.02%) |
Jan 09, 2013 | 27.10 | 28.15 | 27.01 | 27.92 | 2,629,940 | +0.95(+3.54%) |
Jan 08, 2013 | 27.16 | 27.31 | 26.60 | 26.96 | 1,474,510 | -0.20(-0.74%) |
Jan 07, 2013 | 27.01 | 27.35 | 26.97 | 27.16 | 1,251,189 | -0.07(-0.27%) |
Jan 04, 2013 | 27.47 | 27.52 | 27.15 | 27.23 | 1,281,882 | -0.09(-0.35%) |
Jan 03, 2013 | 27.33 | 27.73 | 27.20 | 27.33 | 1,158,253 | -0.03(-0.10%) |