Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.36 | 31.57 | 30.66 | 30.88 | 2,242,127 | -0.48(-1.54%) |
Mar 27, 2013 | 30.96 | 31.50 | 30.06 | 31.37 | 2,193,561 | -0.02(-0.06%) |
Mar 26, 2013 | 30.76 | 31.55 | 30.76 | 31.39 | 2,215,510 | +0.85(+2.79%) |
Mar 25, 2013 | 31.74 | 31.89 | 30.28 | 30.53 | 3,039,399 | -1.06(-3.35%) |
Mar 22, 2013 | 32.45 | 32.48 | 31.34 | 31.59 | 2,565,074 | -0.48(-1.48%) |
Mar 21, 2013 | 32.55 | 32.84 | 32.05 | 32.07 | 3,163,932 | -0.83(-2.51%) |
Mar 20, 2013 | 31.99 | 33.00 | 31.07 | 32.89 | 4,397,439 | +1.30(+4.12%) |
Mar 19, 2013 | 31.85 | 32.18 | 31.03 | 31.59 | 3,200,421 | -0.22(-0.68%) |
Mar 18, 2013 | 30.10 | 32.27 | 29.65 | 31.81 | 3,160,703 | +1.03(+3.35%) |
Mar 15, 2013 | 30.76 | 31.27 | 30.58 | 30.78 | 1,591,486 | -0.13(-0.44%) |
Mar 14, 2013 | 30.96 | 31.22 | 30.67 | 30.91 | 1,320,160 | +0.19(+0.61%) |
Mar 13, 2013 | 30.32 | 30.93 | 30.11 | 30.72 | 1,048,721 | +0.42(+1.39%) |
Mar 12, 2013 | 30.68 | 30.83 | 30.12 | 30.30 | 1,659,953 | -0.55(-1.77%) |
Mar 11, 2013 | 30.77 | 31.12 | 30.52 | 30.85 | 1,125,241 | -0.13(-0.41%) |
Mar 08, 2013 | 30.52 | 30.99 | 30.44 | 30.97 | 2,281,337 | +0.92(+3.04%) |
Mar 07, 2013 | 29.86 | 30.46 | 29.62 | 30.06 | 1,406,527 | +0.23(+0.78%) |
Mar 06, 2013 | 30.38 | 30.56 | 29.52 | 29.82 | 2,087,088 | -0.28(-0.92%) |
Mar 05, 2013 | 29.12 | 30.60 | 29.12 | 30.10 | 2,899,929 | +1.45(+5.07%) |
Mar 04, 2013 | 28.98 | 29.21 | 28.21 | 28.65 | 1,672,268 | -0.60(-2.06%) |
Mar 01, 2013 | 29.13 | 29.55 | 28.19 | 29.25 | 2,110,666 | -0.19(-0.64%) |
Feb 28, 2013 | 29.80 | 30.07 | 29.37 | 29.44 | 1,603,833 | -0.13(-0.46%) |
Feb 27, 2013 | 28.77 | 29.81 | 28.77 | 29.57 | 1,798,298 | +0.69(+2.39%) |
Feb 26, 2013 | 28.05 | 29.09 | 27.45 | 28.88 | 3,518,706 | +1.09(+3.91%) |
Feb 25, 2013 | 29.43 | 29.57 | 27.80 | 27.80 | 3,304,438 | -1.34(-4.59%) |
Feb 22, 2013 | 28.70 | 29.41 | 28.69 | 29.13 | 2,456,762 | +0.66(+2.33%) |
Feb 21, 2013 | 29.11 | 29.19 | 27.52 | 28.47 | 4,968,475 | -0.68(-2.34%) |
Feb 20, 2013 | 30.81 | 31.94 | 29.04 | 29.15 | 8,420,904 | -2.17(-6.93%) |
Feb 19, 2013 | 31.35 | 31.48 | 30.94 | 31.32 | 2,732,254 | -0.01(-0.03%) |
Feb 15, 2013 | 31.49 | 31.51 | 31.12 | 31.33 | 2,165,464 | -0.07(-0.23%) |
Feb 14, 2013 | 31.42 | 31.77 | 31.22 | 31.40 | 1,747,105 | -0.21(-0.65%) |
Feb 13, 2013 | 31.46 | 32.09 | 31.44 | 31.61 | 2,841,403 | +0.35(+1.12%) |
Feb 12, 2013 | 30.06 | 31.63 | 30.05 | 31.26 | 3,947,826 | +1.40(+4.69%) |
Feb 11, 2013 | 30.25 | 30.25 | 29.66 | 29.86 | 1,470,605 | -0.21(-0.69%) |
Feb 08, 2013 | 29.58 | 30.14 | 29.52 | 30.07 | 2,192,491 | +0.51(+1.73%) |
Feb 07, 2013 | 29.50 | 29.82 | 29.06 | 29.56 | 2,200,521 | -0.02(-0.06%) |
Feb 06, 2013 | 29.08 | 29.76 | 29.08 | 29.57 | 1,830,679 | +0.86(+3.00%) |
Feb 04, 2013 | 29.17 | 29.57 | 28.60 | 28.71 | 2,619,042 | -0.82(-2.77%) |
Feb 01, 2013 | 29.47 | 30.03 | 29.25 | 29.53 | 2,641,417 | +0.48(+1.64%) |
Jan 31, 2013 | 28.60 | 29.21 | 28.20 | 29.05 | 3,411,014 | +0.36(+1.25%) |
Jan 30, 2013 | 29.28 | 29.60 | 28.65 | 28.69 | 2,516,736 | -0.66(-2.26%) |
Jan 29, 2013 | 29.61 | 29.99 | 29.10 | 29.36 | 2,090,907 | -0.25(-0.85%) |
Jan 28, 2013 | 29.07 | 29.79 | 28.42 | 29.61 | 5,154,503 | +0.85(+2.96%) |
Jan 25, 2013 | 26.11 | 28.86 | 26.11 | 28.76 | 9,121,136 | +3.25(+12.73%) |
Jan 24, 2013 | 25.72 | 26.30 | 25.37 | 25.51 | 3,054,281 | -0.31(-1.18%) |
Jan 23, 2013 | 26.20 | 26.21 | 25.73 | 25.81 | 1,877,528 | -0.36(-1.37%) |
Jan 22, 2013 | 26.51 | 26.53 | 26.01 | 26.17 | 2,446,216 | -0.32(-1.22%) |
Jan 18, 2013 | 26.33 | 26.50 | 25.98 | 26.50 | 1,889,784 | +0.22(+0.85%) |
Jan 17, 2013 | 26.20 | 26.42 | 26.06 | 26.27 | 1,933,119 | +0.24(+0.93%) |
Jan 16, 2013 | 25.85 | 26.07 | 25.69 | 26.03 | 2,397,169 | +0.14(+0.55%) |
Jan 15, 2013 | 25.58 | 25.96 | 25.53 | 25.89 | 2,071,139 | +0.13(+0.52%) |
Jan 14, 2013 | 26.26 | 26.41 | 25.60 | 25.75 | 2,074,583 | -0.66(-2.51%) |
Jan 11, 2013 | 26.42 | 26.69 | 26.02 | 26.42 | 1,879,584 | +0.09(+0.34%) |
Jan 10, 2013 | 26.59 | 26.73 | 26.11 | 26.33 | 2,061,989 | -0.02(-0.07%) |
Jan 09, 2013 | 26.47 | 26.70 | 26.24 | 26.34 | 1,385,600 | +0.00(+0.00%) |
Jan 08, 2013 | 26.59 | 26.68 | 26.17 | 26.34 | 1,201,788 | -0.27(-1.01%) |
Jan 07, 2013 | 26.35 | 26.70 | 26.27 | 26.61 | 1,549,539 | +0.07(+0.27%) |
Jan 04, 2013 | 26.14 | 26.67 | 25.98 | 26.54 | 2,274,163 | +0.47(+1.79%) |
Jan 03, 2013 | 26.77 | 26.91 | 25.88 | 26.07 | 4,253,643 | -0.53(-1.99%) |