Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.66 | 30.88 | 30.54 | 30.63 | 3,922,620 | -0.13(-0.44%) |
Mar 27, 2013 | 30.36 | 30.76 | 30.32 | 30.76 | 5,654,905 | -0.38(-1.23%) |
Mar 26, 2013 | 31.14 | 31.18 | 30.85 | 31.14 | 4,672,958 | -0.01(-0.04%) |
Mar 25, 2013 | 31.79 | 31.82 | 31.00 | 31.16 | 3,368,787 | -0.50(-1.59%) |
Mar 22, 2013 | 31.67 | 31.90 | 31.56 | 31.66 | 2,715,492 | +0.11(+0.36%) |
Mar 21, 2013 | 31.57 | 31.84 | 31.49 | 31.55 | 4,373,014 | -0.51(-1.59%) |
Mar 20, 2013 | 32.11 | 32.22 | 31.87 | 32.06 | 1,268,314 | +0.24(+0.74%) |
Mar 19, 2013 | 31.88 | 31.94 | 31.48 | 31.82 | 2,602,108 | -0.10(-0.30%) |
Mar 18, 2013 | 31.76 | 32.20 | 31.74 | 31.92 | 2,445,657 | -0.52(-1.59%) |
Mar 15, 2013 | 32.27 | 32.43 | 32.10 | 32.43 | 1,960,238 | -0.02(-0.06%) |
Mar 14, 2013 | 32.23 | 32.45 | 32.07 | 32.45 | 1,623,907 | +0.40(+1.23%) |
Mar 13, 2013 | 32.05 | 32.15 | 31.86 | 32.06 | 1,685,465 | -0.23(-0.71%) |
Mar 12, 2013 | 32.29 | 32.46 | 32.19 | 32.29 | 2,188,668 | -0.06(-0.19%) |
Mar 11, 2013 | 32.04 | 32.35 | 32.00 | 32.35 | 1,738,949 | +0.26(+0.80%) |
Mar 08, 2013 | 32.12 | 32.25 | 31.87 | 32.09 | 2,148,523 | -0.23(-0.72%) |
Mar 07, 2013 | 32.05 | 32.35 | 31.98 | 32.32 | 2,107,613 | +0.20(+0.63%) |
Mar 06, 2013 | 31.98 | 32.13 | 31.88 | 32.12 | 3,576,697 | +0.14(+0.45%) |
Mar 05, 2013 | 31.77 | 32.04 | 31.70 | 31.98 | 2,046,737 | +0.52(+1.64%) |
Mar 04, 2013 | 31.29 | 31.53 | 31.19 | 31.46 | 1,760,684 | -0.03(-0.08%) |
Mar 01, 2013 | 31.23 | 31.59 | 30.98 | 31.49 | 2,312,240 | +0.03(+0.10%) |
Feb 28, 2013 | 31.37 | 31.68 | 31.32 | 31.46 | 1,442,746 | -0.02(-0.06%) |
Feb 27, 2013 | 30.94 | 31.54 | 30.90 | 31.47 | 2,348,320 | +0.57(+1.85%) |
Feb 26, 2013 | 31.02 | 31.16 | 30.54 | 30.90 | 4,874,697 | -0.08(-0.26%) |
Feb 25, 2013 | 32.55 | 32.61 | 30.94 | 30.98 | 4,017,423 | -0.75(-2.38%) |
Feb 22, 2013 | 31.41 | 31.75 | 31.27 | 31.74 | 2,839,838 | +0.61(+1.96%) |
Feb 21, 2013 | 31.14 | 31.23 | 30.92 | 31.13 | 4,386,890 | -0.58(-1.84%) |
Feb 20, 2013 | 32.14 | 32.18 | 31.59 | 31.71 | 3,249,416 | -0.68(-2.10%) |
Feb 19, 2013 | 32.15 | 32.43 | 32.07 | 32.39 | 4,250,744 | +0.96(+3.04%) |
Feb 15, 2013 | 31.52 | 31.56 | 31.23 | 31.44 | 6,040,138 | -0.43(-1.34%) |
Feb 14, 2013 | 31.73 | 31.98 | 31.64 | 31.86 | 5,860,872 | -0.81(-2.46%) |
Feb 13, 2013 | 32.55 | 32.76 | 32.47 | 32.67 | 1,374,526 | +0.35(+1.07%) |
Feb 12, 2013 | 32.22 | 32.54 | 32.16 | 32.32 | 1,262,456 | +0.11(+0.33%) |
Feb 11, 2013 | 32.24 | 32.26 | 32.01 | 32.22 | 3,008,043 | -0.19(-0.60%) |
Feb 08, 2013 | 32.30 | 32.53 | 32.24 | 32.41 | 2,737,127 | -0.12(-0.37%) |
Feb 07, 2013 | 33.08 | 33.13 | 32.36 | 32.53 | 3,164,287 | -0.79(-2.38%) |
Feb 06, 2013 | 33.03 | 33.32 | 32.91 | 33.32 | 2,360,624 | -0.08(-0.23%) |
Feb 04, 2013 | 33.88 | 34.00 | 33.19 | 33.40 | 2,723,383 | -1.14(-3.30%) |
Feb 01, 2013 | 34.51 | 34.71 | 34.38 | 34.54 | 3,733,670 | +0.40(+1.16%) |
Jan 31, 2013 | 34.42 | 34.57 | 33.95 | 34.14 | 5,316,584 | -0.25(-0.71%) |
Jan 30, 2013 | 34.49 | 34.81 | 34.39 | 34.39 | 3,932,097 | +0.20(+0.57%) |
Jan 29, 2013 | 33.76 | 34.26 | 33.74 | 34.19 | 2,766,785 | +0.69(+2.05%) |
Jan 28, 2013 | 33.63 | 33.64 | 33.41 | 33.51 | 1,766,361 | -0.14(-0.43%) |
Jan 25, 2013 | 33.75 | 33.84 | 33.56 | 33.65 | 1,603,281 | +0.34(+1.02%) |
Jan 24, 2013 | 33.14 | 33.49 | 33.08 | 33.31 | 1,306,788 | +0.13(+0.40%) |
Jan 23, 2013 | 32.97 | 33.18 | 32.83 | 33.18 | 1,373,796 | -0.02(-0.06%) |
Jan 22, 2013 | 33.07 | 33.30 | 32.96 | 33.20 | 1,465,145 | +0.06(+0.19%) |
Jan 18, 2013 | 33.20 | 33.24 | 32.84 | 33.14 | 2,777,041 | -0.27(-0.81%) |
Jan 17, 2013 | 33.49 | 33.50 | 33.29 | 33.41 | 1,249,978 | +0.11(+0.32%) |
Jan 16, 2013 | 33.24 | 33.46 | 33.19 | 33.30 | 1,229,165 | -0.16(-0.47%) |
Jan 15, 2013 | 33.20 | 33.49 | 33.17 | 33.46 | 1,386,631 | +0.18(+0.55%) |
Jan 14, 2013 | 33.26 | 33.34 | 33.13 | 33.27 | 1,760,413 | +0.02(+0.06%) |
Jan 11, 2013 | 33.07 | 33.28 | 32.90 | 33.25 | 1,845,803 | +0.31(+0.95%) |
Jan 10, 2013 | 32.91 | 33.02 | 32.77 | 32.94 | 1,884,613 | +0.52(+1.61%) |
Jan 09, 2013 | 32.44 | 32.62 | 32.41 | 32.42 | 1,307,403 | -0.02(-0.06%) |
Jan 08, 2013 | 32.44 | 32.49 | 32.27 | 32.44 | 1,737,091 | -0.07(-0.21%) |
Jan 07, 2013 | 32.22 | 32.51 | 32.17 | 32.51 | 2,077,525 | -0.39(-1.19%) |
Jan 04, 2013 | 32.62 | 32.91 | 32.61 | 32.90 | 1,401,865 | +0.08(+0.25%) |
Jan 03, 2013 | 32.77 | 33.00 | 32.69 | 32.81 | 1,903,403 | -0.25(-0.74%) |