Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.63 | 28.95 | 28.33 | 28.42 | 6,937,547 | -0.21(-0.72%) |
Mar 27, 2013 | 28.55 | 28.86 | 28.38 | 28.63 | 6,969,104 | -0.23(-0.81%) |
Mar 26, 2013 | 28.73 | 28.89 | 28.41 | 28.86 | 6,524,250 | +0.27(+0.95%) |
Mar 25, 2013 | 28.96 | 29.01 | 28.38 | 28.59 | 7,561,737 | -0.26(-0.90%) |
Mar 22, 2013 | 28.98 | 29.09 | 28.71 | 28.85 | 5,100,849 | -0.09(-0.31%) |
Mar 21, 2013 | 29.19 | 29.25 | 28.92 | 28.94 | 5,498,733 | -0.39(-1.34%) |
Mar 20, 2013 | 29.54 | 29.56 | 29.18 | 29.33 | 6,532,060 | +0.01(+0.05%) |
Mar 19, 2013 | 30.19 | 30.26 | 29.15 | 29.32 | 9,277,585 | -0.84(-2.80%) |
Mar 18, 2013 | 30.00 | 30.30 | 29.71 | 30.17 | 10,349,383 | -0.27(-0.89%) |
Mar 15, 2013 | 30.17 | 30.67 | 30.11 | 30.44 | 11,030,303 | +0.06(+0.19%) |
Mar 14, 2013 | 30.56 | 30.58 | 30.12 | 30.38 | 7,290,336 | -0.06(-0.20%) |
Mar 13, 2013 | 30.88 | 31.05 | 30.33 | 30.44 | 7,393,166 | -0.42(-1.36%) |
Mar 12, 2013 | 31.01 | 31.05 | 30.68 | 30.86 | 6,541,947 | -0.21(-0.69%) |
Mar 11, 2013 | 30.89 | 31.14 | 30.66 | 31.07 | 7,510,834 | +0.15(+0.49%) |
Mar 08, 2013 | 30.46 | 30.99 | 30.14 | 30.92 | 8,884,049 | +0.65(+2.16%) |
Mar 07, 2013 | 30.17 | 30.40 | 29.94 | 30.27 | 6,803,233 | +0.11(+0.37%) |
Mar 06, 2013 | 30.28 | 30.52 | 30.04 | 30.16 | 7,661,305 | +0.07(+0.24%) |
Mar 05, 2013 | 30.06 | 30.36 | 29.91 | 30.09 | 6,373,866 | +0.17(+0.55%) |
Mar 04, 2013 | 30.01 | 30.03 | 29.64 | 29.92 | 10,825,975 | -0.16(-0.54%) |
Mar 01, 2013 | 29.79 | 30.15 | 29.57 | 30.08 | 9,117,683 | +0.10(+0.33%) |
Feb 28, 2013 | 29.69 | 30.21 | 29.66 | 29.98 | 8,662,955 | +0.29(+0.99%) |
Feb 27, 2013 | 29.12 | 29.88 | 29.04 | 29.69 | 8,382,879 | +0.54(+1.86%) |
Feb 26, 2013 | 29.57 | 29.66 | 28.34 | 29.14 | 20,762,490 | -0.94(-3.12%) |
Feb 22, 2013 | 30.41 | 30.44 | 29.71 | 30.08 | 10,016,341 | -0.36(-1.18%) |
Feb 21, 2013 | 30.33 | 30.63 | 29.80 | 30.44 | 13,350,774 | -0.47(-1.52%) |
Feb 20, 2013 | 32.39 | 32.39 | 30.80 | 30.91 | 17,830,608 | -1.71(-5.24%) |
Feb 19, 2013 | 32.45 | 32.83 | 32.33 | 32.62 | 7,077,876 | +0.28(+0.86%) |
Feb 15, 2013 | 32.48 | 32.53 | 32.02 | 32.35 | 7,740,596 | -0.18(-0.55%) |
Feb 14, 2013 | 32.65 | 32.72 | 32.26 | 32.52 | 4,665,955 | +0.06(+0.17%) |
Feb 13, 2013 | 32.89 | 33.07 | 32.20 | 32.47 | 7,601,803 | -0.37(-1.11%) |
Feb 12, 2013 | 33.78 | 33.78 | 32.80 | 32.83 | 7,223,642 | -0.79(-2.34%) |
Feb 11, 2013 | 33.71 | 33.87 | 33.42 | 33.62 | 2,254,851 | -0.08(-0.24%) |
Feb 08, 2013 | 33.59 | 33.83 | 33.38 | 33.70 | 3,134,137 | +0.12(+0.37%) |
Feb 07, 2013 | 33.87 | 34.04 | 33.41 | 33.58 | 4,080,270 | -0.09(-0.26%) |
Feb 06, 2013 | 33.66 | 33.96 | 33.57 | 33.66 | 3,345,424 | -0.45(-1.31%) |
Feb 04, 2013 | 34.18 | 34.29 | 34.01 | 34.11 | 6,101,045 | -0.16(-0.46%) |
Feb 01, 2013 | 34.54 | 34.54 | 34.16 | 34.27 | 5,448,253 | +0.12(+0.34%) |
Jan 31, 2013 | 34.11 | 34.47 | 33.89 | 34.15 | 5,079,722 | -0.20(-0.57%) |
Jan 30, 2013 | 34.10 | 34.78 | 34.06 | 34.35 | 5,160,535 | +0.21(+0.62%) |
Jan 29, 2013 | 34.00 | 34.24 | 33.99 | 34.14 | 3,202,743 | +0.13(+0.39%) |
Jan 28, 2013 | 34.37 | 34.37 | 33.80 | 34.00 | 5,181,977 | -0.31(-0.91%) |
Jan 25, 2013 | 34.27 | 34.50 | 33.79 | 34.31 | 7,126,864 | +0.57(+1.68%) |
Jan 24, 2013 | 33.41 | 33.98 | 33.35 | 33.75 | 7,869,770 | +0.40(+1.20%) |
Jan 23, 2013 | 33.33 | 33.57 | 33.22 | 33.35 | 5,246,871 | +0.01(+0.04%) |
Jan 22, 2013 | 32.80 | 33.44 | 32.72 | 33.33 | 7,178,598 | +0.69(+2.11%) |
Jan 18, 2013 | 32.56 | 32.87 | 32.24 | 32.64 | 6,194,474 | +0.25(+0.76%) |
Jan 17, 2013 | 32.62 | 32.62 | 32.31 | 32.39 | 4,502,750 | -0.07(-0.21%) |
Jan 16, 2013 | 32.24 | 32.67 | 32.09 | 32.46 | 4,315,207 | +0.13(+0.39%) |
Jan 15, 2013 | 32.57 | 32.61 | 32.19 | 32.34 | 5,073,662 | -0.25(-0.77%) |
Jan 14, 2013 | 32.52 | 32.71 | 32.34 | 32.59 | 4,829,606 | +0.08(+0.24%) |
Jan 11, 2013 | 32.43 | 32.75 | 32.15 | 32.51 | 13,266,725 | +0.10(+0.32%) |
Jan 10, 2013 | 32.19 | 32.52 | 31.77 | 32.41 | 13,378,187 | +0.48(+1.50%) |
Jan 09, 2013 | 30.85 | 32.16 | 30.85 | 31.93 | 11,041,012 | +1.08(+3.50%) |
Jan 08, 2013 | 31.21 | 31.21 | 30.73 | 30.85 | 6,794,941 | -0.46(-1.47%) |
Jan 07, 2013 | 31.30 | 31.40 | 30.83 | 31.31 | 4,836,860 | -0.12(-0.37%) |
Jan 04, 2013 | 30.91 | 31.56 | 30.91 | 31.42 | 6,085,281 | +0.69(+2.24%) |
Jan 03, 2013 | 30.85 | 31.19 | 30.62 | 30.73 | 5,402,578 | -0.15(-0.47%) |