Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.12 | 30.61 | 30.05 | 30.57 | 5,496,551 | +0.46(+1.53%) |
Mar 27, 2013 | 30.00 | 30.23 | 29.87 | 30.11 | 2,929,438 | -0.02(-0.05%) |
Mar 26, 2013 | 30.08 | 30.20 | 29.99 | 30.12 | 2,447,866 | +0.20(+0.68%) |
Mar 25, 2013 | 29.92 | 29.96 | 29.70 | 29.92 | 3,622,073 | +0.01(+0.03%) |
Mar 22, 2013 | 29.58 | 29.92 | 29.54 | 29.91 | 2,861,023 | +0.38(+1.29%) |
Mar 21, 2013 | 29.43 | 29.60 | 29.40 | 29.53 | 2,939,284 | -0.04(-0.13%) |
Mar 20, 2013 | 29.26 | 29.58 | 29.15 | 29.57 | 3,712,931 | +0.40(+1.36%) |
Mar 19, 2013 | 29.29 | 29.33 | 29.02 | 29.17 | 2,696,712 | -0.05(-0.16%) |
Mar 18, 2013 | 29.04 | 29.27 | 29.03 | 29.22 | 1,997,370 | -0.03(-0.11%) |
Mar 15, 2013 | 28.90 | 29.27 | 28.85 | 29.25 | 3,538,433 | +0.23(+0.78%) |
Mar 14, 2013 | 29.06 | 29.18 | 28.92 | 29.02 | 2,811,849 | -0.02(-0.08%) |
Mar 13, 2013 | 28.86 | 29.10 | 28.83 | 29.05 | 2,035,253 | +0.23(+0.81%) |
Mar 12, 2013 | 28.87 | 29.08 | 28.73 | 28.81 | 2,025,610 | -0.03(-0.11%) |
Mar 11, 2013 | 28.78 | 28.94 | 28.66 | 28.84 | 3,250,369 | +0.06(+0.22%) |
Mar 08, 2013 | 28.79 | 28.87 | 28.62 | 28.78 | 2,761,126 | +0.13(+0.46%) |
Mar 07, 2013 | 28.73 | 28.89 | 28.52 | 28.65 | 3,076,185 | -0.09(-0.31%) |
Mar 06, 2013 | 29.02 | 29.05 | 28.68 | 28.74 | 2,447,229 | -0.21(-0.72%) |
Mar 05, 2013 | 28.81 | 29.05 | 28.78 | 28.95 | 2,884,721 | +0.23(+0.81%) |
Mar 04, 2013 | 28.50 | 28.79 | 28.38 | 28.71 | 3,068,463 | +0.23(+0.81%) |
Mar 01, 2013 | 28.70 | 28.74 | 28.33 | 28.48 | 2,799,337 | -0.32(-1.13%) |
Feb 28, 2013 | 28.78 | 28.95 | 28.47 | 28.81 | 5,058,993 | +0.21(+0.73%) |
Feb 27, 2013 | 28.19 | 28.64 | 28.18 | 28.60 | 2,784,752 | +0.35(+1.23%) |
Feb 26, 2013 | 28.16 | 28.32 | 28.07 | 28.25 | 2,343,673 | +0.20(+0.72%) |
Feb 25, 2013 | 28.33 | 28.36 | 28.05 | 28.05 | 4,659,977 | -0.21(-0.74%) |
Feb 22, 2013 | 28.17 | 28.33 | 28.12 | 28.26 | 2,785,571 | +0.15(+0.52%) |
Feb 21, 2013 | 28.16 | 28.24 | 27.97 | 28.11 | 2,683,509 | -0.08(-0.30%) |
Feb 20, 2013 | 28.20 | 28.34 | 28.17 | 28.20 | 2,643,490 | -0.07(-0.25%) |
Feb 19, 2013 | 28.41 | 28.41 | 28.12 | 28.27 | 3,373,408 | -0.05(-0.19%) |
Feb 15, 2013 | 28.64 | 28.68 | 28.18 | 28.32 | 4,665,528 | -0.35(-1.21%) |
Feb 14, 2013 | 27.78 | 28.90 | 27.40 | 28.67 | 7,974,179 | +0.39(+1.36%) |
Feb 13, 2013 | 28.19 | 28.42 | 28.13 | 28.28 | 4,332,218 | +0.14(+0.49%) |
Feb 12, 2013 | 28.02 | 28.17 | 27.94 | 28.14 | 1,976,464 | +0.12(+0.41%) |
Feb 11, 2013 | 28.03 | 28.17 | 28.01 | 28.03 | 2,164,170 | +0.01(+0.03%) |
Feb 08, 2013 | 27.95 | 28.05 | 27.64 | 28.02 | 4,756,497 | -0.19(-0.68%) |
Feb 07, 2013 | 27.86 | 28.43 | 27.83 | 28.21 | 6,440,731 | +0.35(+1.25%) |
Feb 06, 2013 | 27.66 | 27.89 | 27.48 | 27.86 | 4,007,971 | +0.14(+0.50%) |
Feb 04, 2013 | 27.90 | 28.02 | 27.70 | 27.73 | 2,447,127 | -0.29(-1.05%) |
Feb 01, 2013 | 28.21 | 28.21 | 27.92 | 28.02 | 3,401,273 | -0.06(-0.22%) |
Jan 31, 2013 | 27.90 | 28.12 | 27.75 | 28.08 | 4,852,394 | +0.25(+0.92%) |
Jan 30, 2013 | 28.07 | 28.12 | 27.71 | 27.83 | 4,780,738 | -0.20(-0.72%) |
Jan 29, 2013 | 28.15 | 28.32 | 28.01 | 28.03 | 4,166,137 | -0.12(-0.41%) |
Jan 28, 2013 | 27.76 | 29.32 | 27.59 | 28.14 | 17,892,936 | +0.59(+2.16%) |
Jan 25, 2013 | 27.42 | 27.57 | 27.30 | 27.55 | 3,154,115 | +0.13(+0.48%) |
Jan 24, 2013 | 27.39 | 27.49 | 27.34 | 27.42 | 3,512,867 | +0.02(+0.06%) |
Jan 23, 2013 | 27.53 | 27.59 | 27.22 | 27.40 | 3,567,081 | -0.19(-0.70%) |
Jan 22, 2013 | 27.23 | 27.59 | 27.22 | 27.59 | 2,655,930 | +0.39(+1.42%) |
Jan 18, 2013 | 27.31 | 27.32 | 26.96 | 27.21 | 6,349,310 | -0.02(-0.06%) |
Jan 17, 2013 | 27.02 | 27.29 | 26.99 | 27.22 | 2,923,715 | +0.23(+0.86%) |
Jan 16, 2013 | 26.92 | 27.01 | 26.77 | 26.99 | 2,916,572 | +0.05(+0.17%) |
Jan 15, 2013 | 26.86 | 26.96 | 26.78 | 26.95 | 2,332,490 | +0.04(+0.14%) |
Jan 14, 2013 | 26.88 | 27.01 | 26.80 | 26.91 | 2,087,724 | +0.04(+0.14%) |
Jan 11, 2013 | 26.90 | 26.93 | 26.75 | 26.87 | 1,932,053 | -0.04(-0.14%) |
Jan 10, 2013 | 26.73 | 26.93 | 26.63 | 26.91 | 3,864,838 | +0.22(+0.84%) |
Jan 09, 2013 | 26.34 | 26.82 | 26.24 | 26.68 | 4,635,096 | +0.41(+1.56%) |
Jan 08, 2013 | 26.22 | 26.29 | 26.12 | 26.27 | 3,060,808 | +0.05(+0.21%) |
Jan 07, 2013 | 26.22 | 26.34 | 26.13 | 26.22 | 3,740,428 | -0.08(-0.32%) |
Jan 04, 2013 | 26.39 | 26.41 | 26.13 | 26.31 | 4,738,699 | -0.01(-0.03%) |
Jan 03, 2013 | 26.24 | 26.50 | 26.05 | 26.31 | 3,196,475 | +0.09(+0.35%) |