Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.12 | 30.61 | 30.05 | 30.56 | 5,497,555 | +0.46(+1.53%) |
Mar 27, 2013 | 30.00 | 30.22 | 29.87 | 30.10 | 2,929,973 | -0.02(-0.05%) |
Mar 26, 2013 | 30.08 | 30.19 | 29.98 | 30.12 | 2,448,313 | +0.20(+0.68%) |
Mar 25, 2013 | 29.91 | 29.96 | 29.69 | 29.91 | 3,622,735 | +0.01(+0.03%) |
Mar 22, 2013 | 29.58 | 29.91 | 29.53 | 29.90 | 2,861,546 | +0.38(+1.29%) |
Mar 21, 2013 | 29.42 | 29.59 | 29.39 | 29.52 | 2,939,821 | -0.04(-0.13%) |
Mar 20, 2013 | 29.25 | 29.57 | 29.15 | 29.56 | 3,713,609 | +0.40(+1.36%) |
Mar 19, 2013 | 29.28 | 29.33 | 29.02 | 29.16 | 2,697,205 | -0.05(-0.16%) |
Mar 18, 2013 | 29.03 | 29.27 | 29.02 | 29.21 | 1,997,735 | -0.03(-0.11%) |
Mar 15, 2013 | 28.90 | 29.27 | 28.84 | 29.24 | 3,539,080 | +0.23(+0.78%) |
Mar 14, 2013 | 29.06 | 29.17 | 28.91 | 29.02 | 2,812,363 | -0.02(-0.08%) |
Mar 13, 2013 | 28.85 | 29.09 | 28.83 | 29.04 | 2,035,625 | +0.23(+0.81%) |
Mar 12, 2013 | 28.86 | 29.08 | 28.72 | 28.81 | 2,025,980 | -0.03(-0.11%) |
Mar 11, 2013 | 28.77 | 28.94 | 28.66 | 28.84 | 3,250,963 | +0.06(+0.22%) |
Mar 08, 2013 | 28.78 | 28.87 | 28.62 | 28.77 | 2,761,631 | +0.13(+0.46%) |
Mar 07, 2013 | 28.73 | 28.88 | 28.52 | 28.64 | 3,076,747 | -0.09(-0.31%) |
Mar 06, 2013 | 29.02 | 29.05 | 28.68 | 28.73 | 2,447,676 | -0.21(-0.72%) |
Mar 05, 2013 | 28.80 | 29.04 | 28.77 | 28.94 | 2,885,248 | +0.23(+0.81%) |
Mar 04, 2013 | 28.49 | 28.79 | 28.38 | 28.71 | 3,069,024 | +0.23(+0.81%) |
Mar 01, 2013 | 28.69 | 28.73 | 28.32 | 28.48 | 2,799,848 | -0.32(-1.13%) |
Feb 28, 2013 | 28.77 | 28.94 | 28.47 | 28.80 | 5,059,918 | +0.21(+0.73%) |
Feb 27, 2013 | 28.18 | 28.64 | 28.17 | 28.59 | 2,785,261 | +0.35(+1.23%) |
Feb 26, 2013 | 28.15 | 28.32 | 28.07 | 28.25 | 2,344,101 | +0.20(+0.72%) |
Feb 25, 2013 | 28.32 | 28.35 | 28.05 | 28.05 | 4,660,828 | -0.21(-0.74%) |
Feb 22, 2013 | 28.17 | 28.32 | 28.11 | 28.25 | 2,786,079 | +0.15(+0.52%) |
Feb 21, 2013 | 28.15 | 28.23 | 27.96 | 28.11 | 2,684,000 | -0.08(-0.30%) |
Feb 20, 2013 | 28.19 | 28.34 | 28.17 | 28.19 | 2,643,973 | -0.07(-0.25%) |
Feb 19, 2013 | 28.40 | 28.40 | 28.11 | 28.26 | 3,374,024 | -0.05(-0.19%) |
Feb 15, 2013 | 28.64 | 28.68 | 28.18 | 28.32 | 4,666,380 | -0.35(-1.21%) |
Feb 14, 2013 | 27.77 | 28.89 | 27.40 | 28.66 | 7,975,636 | +0.39(+1.36%) |
Feb 13, 2013 | 28.18 | 28.42 | 28.12 | 28.28 | 4,333,010 | +0.14(+0.49%) |
Feb 12, 2013 | 28.01 | 28.16 | 27.94 | 28.14 | 1,976,825 | +0.12(+0.41%) |
Feb 11, 2013 | 28.02 | 28.16 | 28.01 | 28.02 | 2,164,565 | +0.01(+0.03%) |
Feb 08, 2013 | 27.94 | 28.04 | 27.64 | 28.01 | 4,757,366 | -0.19(-0.68%) |
Feb 07, 2013 | 27.86 | 28.42 | 27.83 | 28.21 | 6,441,907 | +0.35(+1.25%) |
Feb 06, 2013 | 27.66 | 27.88 | 27.47 | 27.86 | 4,008,703 | +0.14(+0.50%) |
Feb 04, 2013 | 27.89 | 28.01 | 27.70 | 27.72 | 2,447,574 | -0.29(-1.05%) |
Feb 01, 2013 | 28.21 | 28.21 | 27.92 | 28.01 | 3,401,894 | -0.06(-0.22%) |
Jan 31, 2013 | 27.89 | 28.11 | 27.74 | 28.08 | 4,853,280 | +0.25(+0.92%) |
Jan 30, 2013 | 28.07 | 28.11 | 27.71 | 27.82 | 4,781,611 | -0.20(-0.72%) |
Jan 29, 2013 | 28.15 | 28.32 | 28.01 | 28.02 | 4,166,898 | -0.12(-0.41%) |
Jan 28, 2013 | 27.76 | 29.31 | 27.58 | 28.14 | 17,896,204 | +0.59(+2.16%) |
Jan 25, 2013 | 27.41 | 27.56 | 27.29 | 27.54 | 3,154,691 | +0.13(+0.48%) |
Jan 24, 2013 | 27.38 | 27.48 | 27.34 | 27.41 | 3,513,508 | +0.02(+0.06%) |
Jan 23, 2013 | 27.52 | 27.59 | 27.21 | 27.40 | 3,567,733 | -0.19(-0.70%) |
Jan 22, 2013 | 27.23 | 27.59 | 27.22 | 27.59 | 2,656,415 | +0.39(+1.42%) |
Jan 18, 2013 | 27.30 | 27.31 | 26.96 | 27.20 | 6,350,469 | -0.02(-0.06%) |
Jan 17, 2013 | 27.01 | 27.28 | 26.99 | 27.22 | 2,924,249 | +0.23(+0.86%) |
Jan 16, 2013 | 26.92 | 27.00 | 26.76 | 26.99 | 2,917,104 | +0.05(+0.17%) |
Jan 15, 2013 | 26.86 | 26.96 | 26.77 | 26.94 | 2,332,916 | +0.04(+0.14%) |
Jan 14, 2013 | 26.88 | 27.00 | 26.79 | 26.90 | 2,088,105 | +0.04(+0.14%) |
Jan 11, 2013 | 26.90 | 26.93 | 26.74 | 26.86 | 1,932,406 | -0.04(-0.14%) |
Jan 10, 2013 | 26.73 | 26.93 | 26.62 | 26.90 | 3,865,544 | +0.22(+0.84%) |
Jan 09, 2013 | 26.33 | 26.82 | 26.24 | 26.68 | 4,635,942 | +0.41(+1.56%) |
Jan 08, 2013 | 26.22 | 26.29 | 26.12 | 26.27 | 3,061,367 | +0.05(+0.21%) |
Jan 07, 2013 | 26.22 | 26.33 | 26.12 | 26.22 | 3,741,111 | -0.08(-0.32%) |
Jan 04, 2013 | 26.39 | 26.40 | 26.12 | 26.30 | 4,739,564 | -0.01(-0.03%) |
Jan 03, 2013 | 26.24 | 26.49 | 26.05 | 26.31 | 3,197,059 | +0.09(+0.35%) |