Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.10 | 30.61 | 30.04 | 30.53 | 21,388,082 | +0.45(+1.49%) |
Mar 27, 2013 | 30.01 | 30.20 | 29.79 | 30.09 | 14,552,738 | -0.15(-0.49%) |
Mar 26, 2013 | 29.94 | 30.31 | 29.85 | 30.24 | 14,436,529 | +0.58(+1.96%) |
Mar 25, 2013 | 29.89 | 30.16 | 29.47 | 29.65 | 20,919,812 | -0.07(-0.24%) |
Mar 22, 2013 | 29.81 | 29.97 | 29.60 | 29.72 | 15,924,617 | -0.01(-0.03%) |
Mar 21, 2013 | 29.91 | 29.96 | 29.63 | 29.73 | 20,551,126 | -0.39(-1.31%) |
Mar 20, 2013 | 30.38 | 30.45 | 30.08 | 30.13 | 13,195,901 | -0.06(-0.21%) |
Mar 19, 2013 | 30.42 | 30.53 | 29.72 | 30.19 | 19,886,702 | -0.17(-0.57%) |
Mar 18, 2013 | 30.17 | 30.57 | 30.03 | 30.36 | 17,423,036 | -0.29(-0.95%) |
Mar 15, 2013 | 30.50 | 30.74 | 30.34 | 30.65 | 20,614,572 | -0.04(-0.13%) |
Mar 14, 2013 | 30.69 | 30.86 | 30.53 | 30.69 | 15,711,666 | +0.10(+0.33%) |
Mar 13, 2013 | 30.85 | 31.01 | 30.50 | 30.59 | 16,180,475 | -0.17(-0.56%) |
Mar 12, 2013 | 30.90 | 31.15 | 30.56 | 30.76 | 18,078,052 | -0.28(-0.91%) |
Mar 11, 2013 | 31.17 | 31.23 | 30.90 | 31.05 | 16,918,060 | -0.09(-0.28%) |
Mar 08, 2013 | 30.90 | 31.30 | 30.79 | 31.13 | 22,199,554 | +0.45(+1.46%) |
Mar 07, 2013 | 30.37 | 30.96 | 30.36 | 30.68 | 19,996,908 | +0.44(+1.46%) |
Mar 06, 2013 | 30.31 | 30.46 | 30.09 | 30.24 | 19,919,656 | +0.16(+0.52%) |
Mar 05, 2013 | 30.11 | 30.60 | 30.05 | 30.09 | 22,507,484 | +0.14(+0.47%) |
Mar 04, 2013 | 29.72 | 30.02 | 29.50 | 29.94 | 13,831,967 | +0.17(+0.58%) |
Mar 01, 2013 | 29.46 | 29.90 | 29.22 | 29.77 | 17,708,460 | -0.13(-0.42%) |
Feb 28, 2013 | 29.80 | 30.25 | 29.68 | 29.90 | 20,889,006 | +0.19(+0.64%) |
Feb 27, 2013 | 29.69 | 29.81 | 29.41 | 29.71 | 19,428,888 | +0.06(+0.21%) |
Feb 26, 2013 | 29.46 | 29.72 | 28.85 | 29.65 | 35,571,616 | -0.60(-1.98%) |
Feb 22, 2013 | 30.90 | 31.09 | 29.78 | 30.24 | 60,532,900 | +0.92(+3.14%) |
Feb 21, 2013 | 29.39 | 29.58 | 28.96 | 29.32 | 31,150,710 | -0.23(-0.77%) |
Feb 20, 2013 | 30.36 | 30.42 | 29.50 | 29.55 | 25,260,604 | -0.81(-2.67%) |
Feb 19, 2013 | 30.17 | 30.62 | 29.97 | 30.36 | 20,135,302 | +0.20(+0.65%) |
Feb 15, 2013 | 30.92 | 30.92 | 30.14 | 30.16 | 26,151,014 | -0.68(-2.19%) |
Feb 14, 2013 | 30.39 | 30.88 | 30.28 | 30.84 | 23,293,000 | +0.27(+0.87%) |
Feb 13, 2013 | 30.62 | 30.82 | 30.33 | 30.57 | 21,020,108 | +0.19(+0.62%) |
Feb 12, 2013 | 31.07 | 31.38 | 30.28 | 30.39 | 32,644,294 | -0.64(-2.08%) |
Feb 11, 2013 | 30.59 | 31.12 | 30.40 | 31.03 | 18,092,972 | +0.52(+1.70%) |
Feb 08, 2013 | 30.49 | 30.70 | 30.29 | 30.51 | 16,670,883 | +0.12(+0.39%) |
Feb 07, 2013 | 30.55 | 30.63 | 29.94 | 30.39 | 17,238,172 | -0.09(-0.28%) |
Feb 06, 2013 | 30.28 | 30.68 | 30.14 | 30.48 | 18,093,980 | +0.44(+1.47%) |
Feb 04, 2013 | 30.32 | 30.39 | 30.01 | 30.04 | 23,866,168 | -0.53(-1.72%) |
Feb 01, 2013 | 30.04 | 30.78 | 30.01 | 30.57 | 28,224,832 | +0.81(+2.72%) |
Jan 31, 2013 | 29.54 | 29.93 | 29.41 | 29.76 | 17,282,552 | +0.13(+0.42%) |
Jan 30, 2013 | 29.73 | 29.89 | 29.51 | 29.63 | 22,861,772 | -0.12(-0.40%) |
Jan 29, 2013 | 29.44 | 29.93 | 29.43 | 29.75 | 30,326,242 | +0.41(+1.39%) |
Jan 28, 2013 | 29.17 | 29.50 | 28.95 | 29.34 | 28,254,572 | +0.47(+1.64%) |
Jan 25, 2013 | 28.91 | 28.99 | 28.58 | 28.87 | 16,713,702 | +0.08(+0.27%) |
Jan 24, 2013 | 28.74 | 29.20 | 28.70 | 28.79 | 28,244,518 | +0.11(+0.38%) |
Jan 23, 2013 | 28.25 | 28.73 | 28.04 | 28.68 | 23,825,996 | +0.43(+1.53%) |
Jan 22, 2013 | 27.59 | 28.32 | 27.59 | 28.25 | 24,016,938 | +0.64(+2.34%) |
Jan 18, 2013 | 27.76 | 27.79 | 27.29 | 27.60 | 24,406,972 | -0.09(-0.34%) |
Jan 17, 2013 | 27.98 | 28.17 | 27.64 | 27.70 | 22,545,284 | -0.26(-0.93%) |
Jan 16, 2013 | 27.22 | 28.05 | 27.18 | 27.95 | 21,667,172 | +0.55(+2.01%) |
Jan 15, 2013 | 27.38 | 27.61 | 27.22 | 27.40 | 17,716,616 | -0.17(-0.60%) |
Jan 14, 2013 | 27.69 | 27.79 | 27.18 | 27.57 | 22,960,524 | -0.14(-0.51%) |
Jan 11, 2013 | 28.25 | 28.32 | 27.59 | 27.71 | 22,670,602 | -0.45(-1.59%) |
Jan 10, 2013 | 28.15 | 28.28 | 27.89 | 28.16 | 23,113,996 | +0.03(+0.11%) |
Jan 09, 2013 | 28.16 | 28.40 | 27.94 | 28.13 | 18,712,964 | +0.09(+0.31%) |
Jan 08, 2013 | 28.20 | 28.25 | 27.75 | 28.04 | 20,473,584 | -0.22(-0.78%) |
Jan 07, 2013 | 28.40 | 28.47 | 27.92 | 28.26 | 23,371,884 | -0.29(-1.02%) |
Jan 04, 2013 | 28.60 | 28.64 | 28.23 | 28.55 | 17,601,542 | +0.09(+0.33%) |
Jan 03, 2013 | 28.73 | 28.80 | 28.36 | 28.46 | 21,760,336 | -0.24(-0.82%) |