Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 34.13 | 34.32 | 34.07 | 34.21 | 4,941,833 | +0.31(+0.92%) |
Mar 27, 2013 | 33.72 | 33.96 | 33.63 | 33.90 | 3,448,468 | -0.39(-1.14%) |
Mar 26, 2013 | 34.20 | 34.35 | 34.09 | 34.29 | 2,932,322 | +0.17(+0.49%) |
Mar 25, 2013 | 34.64 | 34.71 | 34.00 | 34.12 | 10,376,177 | -0.56(-1.61%) |
Mar 22, 2013 | 34.55 | 34.77 | 34.52 | 34.68 | 4,783,508 | +0.36(+1.05%) |
Mar 21, 2013 | 34.36 | 34.57 | 34.25 | 34.32 | 5,294,693 | -0.46(-1.32%) |
Mar 20, 2013 | 34.83 | 34.88 | 34.68 | 34.77 | 3,145,243 | +0.28(+0.82%) |
Mar 19, 2013 | 34.79 | 34.86 | 34.26 | 34.49 | 10,065,896 | -0.15(-0.44%) |
Mar 18, 2013 | 34.63 | 34.98 | 34.58 | 34.64 | 5,960,764 | -0.51(-1.46%) |
Mar 15, 2013 | 35.21 | 35.27 | 35.07 | 35.16 | 1,808,355 | -0.03(-0.10%) |
Mar 14, 2013 | 34.86 | 35.20 | 34.84 | 35.19 | 3,907,735 | +0.51(+1.46%) |
Mar 13, 2013 | 34.69 | 34.80 | 34.50 | 34.68 | 1,836,476 | -0.12(-0.34%) |
Mar 12, 2013 | 34.95 | 35.02 | 34.74 | 34.80 | 2,686,439 | -0.10(-0.30%) |
Mar 11, 2013 | 34.68 | 34.92 | 34.65 | 34.91 | 2,398,591 | +0.12(+0.34%) |
Mar 08, 2013 | 34.82 | 34.84 | 34.57 | 34.79 | 3,480,197 | -0.02(-0.06%) |
Mar 07, 2013 | 34.73 | 34.84 | 34.72 | 34.81 | 2,057,347 | +0.27(+0.78%) |
Mar 06, 2013 | 34.74 | 34.74 | 34.43 | 34.54 | 2,442,305 | -0.07(-0.20%) |
Mar 05, 2013 | 34.58 | 34.69 | 34.55 | 34.61 | 4,071,897 | +0.40(+1.17%) |
Mar 04, 2013 | 33.89 | 34.21 | 33.83 | 34.21 | 3,878,277 | +0.20(+0.59%) |
Mar 01, 2013 | 33.78 | 34.08 | 33.63 | 34.01 | 2,122,912 | -0.09(-0.26%) |
Feb 28, 2013 | 34.22 | 34.40 | 34.10 | 34.10 | 3,142,367 | -0.18(-0.53%) |
Feb 27, 2013 | 33.73 | 34.33 | 33.73 | 34.28 | 3,252,231 | +0.51(+1.50%) |
Feb 26, 2013 | 33.84 | 33.99 | 33.55 | 33.77 | 5,912,389 | -0.77(-2.23%) |
Feb 22, 2013 | 34.30 | 34.55 | 34.17 | 34.54 | 2,021,248 | +0.51(+1.49%) |
Feb 21, 2013 | 34.10 | 34.14 | 33.89 | 34.03 | 3,523,412 | -0.53(-1.52%) |
Feb 20, 2013 | 35.05 | 35.07 | 34.56 | 34.56 | 4,901,067 | -0.48(-1.36%) |
Feb 19, 2013 | 34.91 | 35.04 | 34.88 | 35.04 | 2,139,850 | +0.42(+1.22%) |
Feb 15, 2013 | 34.78 | 34.83 | 34.50 | 34.62 | 1,762,633 | -0.10(-0.30%) |
Feb 14, 2013 | 34.62 | 34.76 | 34.56 | 34.72 | 1,491,880 | -0.29(-0.83%) |
Feb 13, 2013 | 35.06 | 35.18 | 34.91 | 35.01 | 1,229,538 | +0.17(+0.50%) |
Feb 12, 2013 | 34.65 | 34.93 | 34.60 | 34.84 | 1,606,970 | +0.34(+0.98%) |
Feb 11, 2013 | 34.64 | 34.64 | 34.40 | 34.50 | 4,002,212 | -0.20(-0.58%) |
Feb 08, 2013 | 34.62 | 34.76 | 34.59 | 34.70 | 3,851,596 | +0.26(+0.76%) |
Feb 07, 2013 | 34.74 | 34.78 | 34.26 | 34.44 | 3,920,697 | -0.39(-1.11%) |
Feb 06, 2013 | 34.64 | 34.84 | 34.61 | 34.82 | 2,645,297 | +0.14(+0.40%) |
Feb 04, 2013 | 35.06 | 35.14 | 34.62 | 34.68 | 4,262,263 | -0.98(-2.74%) |
Feb 01, 2013 | 35.59 | 35.75 | 35.48 | 35.66 | 3,994,602 | +0.37(+1.04%) |
Jan 31, 2013 | 35.36 | 35.50 | 35.23 | 35.29 | 1,801,073 | -0.18(-0.51%) |
Jan 30, 2013 | 35.45 | 35.57 | 35.40 | 35.47 | 1,650,333 | -0.01(-0.04%) |
Jan 29, 2013 | 35.29 | 35.51 | 35.27 | 35.49 | 2,252,199 | +0.20(+0.57%) |
Jan 28, 2013 | 35.37 | 35.38 | 35.23 | 35.29 | 2,598,569 | -0.14(-0.39%) |
Jan 25, 2013 | 35.29 | 35.43 | 35.18 | 35.43 | 2,611,180 | +0.47(+1.35%) |
Jan 24, 2013 | 34.82 | 35.00 | 34.79 | 34.95 | 3,115,278 | +0.20(+0.58%) |
Jan 23, 2013 | 34.69 | 34.78 | 34.59 | 34.75 | 3,666,103 | +0.01(+0.04%) |
Jan 22, 2013 | 34.64 | 34.74 | 34.53 | 34.74 | 2,432,927 | +0.08(+0.22%) |
Jan 18, 2013 | 34.70 | 34.73 | 34.49 | 34.66 | 2,784,288 | -0.08(-0.22%) |
Jan 17, 2013 | 34.70 | 34.84 | 34.64 | 34.74 | 2,571,731 | +0.37(+1.07%) |
Jan 16, 2013 | 34.31 | 34.48 | 34.29 | 34.37 | 2,285,181 | -0.16(-0.46%) |
Jan 15, 2013 | 34.37 | 34.59 | 34.34 | 34.53 | 3,710,082 | -0.12(-0.36%) |
Jan 14, 2013 | 34.59 | 34.66 | 34.48 | 34.66 | 1,768,257 | -0.03(-0.08%) |
Jan 11, 2013 | 34.65 | 34.71 | 34.48 | 34.68 | 1,513,768 | +0.15(+0.42%) |
Jan 10, 2013 | 34.40 | 34.55 | 34.27 | 34.54 | 4,457,124 | +0.55(+1.61%) |
Jan 09, 2013 | 33.91 | 34.05 | 33.90 | 33.99 | 2,600,649 | +0.10(+0.31%) |
Jan 08, 2013 | 33.95 | 34.00 | 33.79 | 33.89 | 2,227,405 | -0.11(-0.33%) |
Jan 07, 2013 | 33.89 | 34.05 | 33.83 | 34.00 | 4,075,566 | -0.14(-0.41%) |
Jan 04, 2013 | 33.85 | 34.19 | 33.83 | 34.14 | 3,039,400 | +0.28(+0.84%) |
Jan 03, 2013 | 33.95 | 34.06 | 33.82 | 33.85 | 3,874,449 | -0.40(-1.17%) |