Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 32.19 | 32.52 | 32.06 | 32.48 | 8,256,773 | +0.12(+0.36%) |
Mar 27, 2013 | 31.89 | 32.46 | 31.74 | 32.37 | 7,272,117 | +0.51(+1.61%) |
Mar 26, 2013 | 31.77 | 31.89 | 31.43 | 31.85 | 7,258,324 | -0.01(-0.02%) |
Mar 25, 2013 | 32.23 | 32.27 | 31.84 | 31.86 | 7,176,892 | -0.40(-1.25%) |
Mar 22, 2013 | 31.96 | 32.30 | 31.90 | 32.26 | 5,856,163 | +0.12(+0.39%) |
Mar 21, 2013 | 31.50 | 32.44 | 31.48 | 32.14 | 11,350,830 | +0.83(+2.65%) |
Mar 20, 2013 | 31.28 | 31.51 | 31.10 | 31.31 | 5,485,188 | +0.01(+0.02%) |
Mar 19, 2013 | 30.90 | 31.57 | 30.86 | 31.30 | 8,914,660 | +0.26(+0.85%) |
Mar 18, 2013 | 31.12 | 31.56 | 31.01 | 31.04 | 7,241,328 | +0.27(+0.88%) |
Mar 15, 2013 | 30.66 | 30.89 | 30.56 | 30.77 | 12,475,984 | +0.07(+0.23%) |
Mar 14, 2013 | 30.18 | 30.74 | 30.12 | 30.70 | 8,048,578 | +0.47(+1.54%) |
Mar 13, 2013 | 30.84 | 30.86 | 30.15 | 30.23 | 9,634,636 | -0.52(-1.69%) |
Mar 12, 2013 | 30.50 | 31.17 | 30.50 | 30.75 | 8,595,266 | +0.60(+1.98%) |
Mar 11, 2013 | 30.42 | 30.57 | 30.06 | 30.16 | 7,091,159 | +0.05(+0.17%) |
Mar 08, 2013 | 30.50 | 30.74 | 30.07 | 30.11 | 13,149,148 | -0.52(-1.70%) |
Mar 07, 2013 | 30.80 | 31.36 | 30.59 | 30.63 | 10,114,168 | -0.06(-0.20%) |
Mar 06, 2013 | 29.59 | 30.71 | 29.53 | 30.69 | 12,477,471 | +1.08(+3.65%) |
Mar 05, 2013 | 30.14 | 30.18 | 29.57 | 29.61 | 11,198,975 | -0.31(-1.03%) |
Mar 04, 2013 | 30.40 | 30.48 | 29.61 | 29.91 | 12,760,075 | -0.48(-1.56%) |
Mar 01, 2013 | 30.96 | 31.13 | 30.34 | 30.39 | 12,379,531 | -0.51(-1.66%) |
Feb 28, 2013 | 31.08 | 31.32 | 30.78 | 30.90 | 14,143,691 | -0.25(-0.81%) |
Feb 27, 2013 | 31.62 | 31.64 | 31.13 | 31.16 | 11,559,803 | -0.63(-1.98%) |
Feb 26, 2013 | 31.56 | 32.00 | 31.32 | 31.79 | 12,966,413 | +0.37(+1.17%) |
Feb 25, 2013 | 31.59 | 31.91 | 31.29 | 31.42 | 11,087,674 | +0.11(+0.34%) |
Feb 22, 2013 | 31.88 | 32.03 | 31.24 | 31.31 | 13,539,285 | +0.21(+0.67%) |
Feb 21, 2013 | 31.21 | 31.82 | 31.07 | 31.10 | 13,270,538 | -0.01(-0.02%) |
Feb 20, 2013 | 32.63 | 32.63 | 31.02 | 31.11 | 18,654,952 | -1.79(-5.45%) |
Feb 19, 2013 | 33.04 | 33.28 | 32.82 | 32.90 | 10,534,806 | -0.28(-0.86%) |
Feb 15, 2013 | 33.50 | 33.60 | 32.82 | 33.19 | 18,085,546 | -0.98(-2.87%) |
Feb 14, 2013 | 34.47 | 34.58 | 34.04 | 34.17 | 9,962,448 | -0.23(-0.67%) |
Feb 13, 2013 | 34.72 | 34.88 | 34.38 | 34.40 | 7,146,442 | -0.33(-0.95%) |
Feb 12, 2013 | 34.06 | 34.75 | 34.04 | 34.73 | 8,410,720 | +0.61(+1.78%) |
Feb 11, 2013 | 34.19 | 34.26 | 33.86 | 34.12 | 5,439,230 | -0.34(-0.98%) |
Feb 08, 2013 | 34.65 | 34.72 | 34.34 | 34.46 | 6,210,257 | -0.25(-0.71%) |
Feb 07, 2013 | 34.35 | 35.14 | 34.14 | 34.71 | 6,646,691 | +0.16(+0.47%) |
Feb 06, 2013 | 33.92 | 34.65 | 33.90 | 34.55 | 6,493,940 | +0.72(+2.13%) |
Feb 04, 2013 | 33.43 | 34.18 | 33.31 | 33.83 | 7,790,114 | +0.30(+0.89%) |
Feb 01, 2013 | 33.45 | 33.53 | 32.99 | 33.53 | 8,230,664 | +0.58(+1.75%) |
Jan 31, 2013 | 32.96 | 33.22 | 32.87 | 32.95 | 12,262,914 | -0.12(-0.37%) |
Jan 30, 2013 | 33.64 | 34.00 | 33.06 | 33.07 | 11,657,515 | -0.21(-0.62%) |
Jan 29, 2013 | 32.99 | 33.48 | 32.97 | 33.28 | 9,311,627 | +0.44(+1.33%) |
Jan 28, 2013 | 33.36 | 33.37 | 32.64 | 32.84 | 8,488,068 | -0.41(-1.25%) |
Jan 25, 2013 | 33.72 | 33.89 | 32.95 | 33.26 | 9,390,568 | -0.50(-1.48%) |
Jan 24, 2013 | 34.26 | 34.39 | 33.66 | 33.76 | 7,241,141 | -0.58(-1.68%) |
Jan 23, 2013 | 34.99 | 35.12 | 34.29 | 34.33 | 7,772,096 | -0.63(-1.80%) |
Jan 22, 2013 | 34.48 | 35.06 | 34.18 | 34.96 | 9,167,151 | +0.53(+1.54%) |
Jan 18, 2013 | 34.18 | 34.69 | 34.10 | 34.43 | 8,788,195 | +0.35(+1.01%) |
Jan 17, 2013 | 34.52 | 34.52 | 33.75 | 34.09 | 8,496,190 | -0.24(-0.69%) |
Jan 16, 2013 | 34.53 | 34.65 | 34.19 | 34.32 | 6,735,327 | -0.34(-0.97%) |
Jan 15, 2013 | 34.86 | 35.08 | 34.44 | 34.66 | 5,393,552 | -0.08(-0.24%) |
Jan 14, 2013 | 35.18 | 35.20 | 34.62 | 34.75 | 4,389,067 | -0.35(-1.01%) |
Jan 11, 2013 | 35.28 | 35.31 | 34.77 | 35.10 | 5,002,109 | -0.15(-0.41%) |
Jan 10, 2013 | 34.78 | 35.38 | 34.78 | 35.24 | 7,002,833 | +0.81(+2.34%) |
Jan 09, 2013 | 34.81 | 34.89 | 34.22 | 34.44 | 7,259,985 | -0.51(-1.45%) |
Jan 08, 2013 | 34.52 | 35.23 | 34.25 | 34.95 | 8,307,056 | +0.42(+1.22%) |
Jan 07, 2013 | 34.98 | 35.10 | 34.48 | 34.52 | 6,327,643 | -0.71(-2.02%) |
Jan 04, 2013 | 34.75 | 35.32 | 34.58 | 35.24 | 7,606,337 | +0.25(+0.70%) |
Jan 03, 2013 | 35.87 | 36.24 | 34.90 | 34.99 | 7,844,872 | -0.98(-2.73%) |