Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 33.70 | 33.97 | 33.68 | 33.80 | 3,499,485 | -0.05(-0.14%) |
Mar 27, 2013 | 33.83 | 33.93 | 33.63 | 33.85 | 2,925,286 | -0.07(-0.20%) |
Mar 26, 2013 | 33.97 | 34.18 | 33.85 | 33.91 | 6,233,225 | +0.07(+0.19%) |
Mar 25, 2013 | 33.73 | 34.10 | 33.69 | 33.85 | 3,276,970 | +0.21(+0.63%) |
Mar 22, 2013 | 33.71 | 33.90 | 33.43 | 33.64 | 3,841,685 | +0.02(+0.06%) |
Mar 21, 2013 | 33.79 | 33.97 | 33.62 | 33.62 | 3,170,168 | -0.28(-0.83%) |
Mar 20, 2013 | 33.96 | 34.11 | 33.86 | 33.90 | 2,797,501 | +0.04(+0.12%) |
Mar 19, 2013 | 33.82 | 34.02 | 33.64 | 33.86 | 3,039,920 | +0.16(+0.48%) |
Mar 18, 2013 | 33.69 | 33.85 | 33.55 | 33.70 | 2,364,020 | -0.29(-0.86%) |
Mar 15, 2013 | 33.97 | 34.14 | 33.81 | 33.99 | 3,676,462 | -0.17(-0.51%) |
Mar 14, 2013 | 34.00 | 34.19 | 33.81 | 34.16 | 4,127,544 | +0.13(+0.39%) |
Mar 13, 2013 | 33.84 | 34.17 | 33.78 | 34.03 | 3,851,911 | +0.19(+0.57%) |
Mar 12, 2013 | 33.81 | 33.95 | 33.63 | 33.84 | 3,687,511 | +0.02(+0.06%) |
Mar 11, 2013 | 33.74 | 33.94 | 33.68 | 33.82 | 3,435,726 | -0.03(-0.08%) |
Mar 08, 2013 | 33.56 | 33.86 | 33.42 | 33.84 | 4,229,557 | +0.37(+1.10%) |
Mar 07, 2013 | 33.40 | 33.58 | 33.32 | 33.48 | 3,070,800 | -0.01(-0.04%) |
Mar 06, 2013 | 33.35 | 33.50 | 33.24 | 33.49 | 3,179,123 | +0.13(+0.40%) |
Mar 05, 2013 | 33.02 | 33.43 | 32.98 | 33.36 | 6,715,951 | +0.43(+1.32%) |
Mar 04, 2013 | 32.42 | 32.96 | 32.32 | 32.92 | 3,926,098 | +0.57(+1.77%) |
Mar 01, 2013 | 31.93 | 32.42 | 31.79 | 32.35 | 3,773,625 | +0.30(+0.94%) |
Feb 28, 2013 | 31.71 | 32.12 | 31.69 | 32.05 | 5,832,238 | +0.53(+1.67%) |
Feb 27, 2013 | 32.19 | 32.23 | 31.12 | 31.52 | 5,922,170 | +0.75(+2.43%) |
Feb 26, 2013 | 30.73 | 30.83 | 30.41 | 30.77 | 3,638,007 | +0.11(+0.37%) |
Feb 25, 2013 | 31.37 | 31.54 | 30.61 | 30.66 | 4,429,569 | -0.61(-1.94%) |
Feb 22, 2013 | 31.05 | 31.29 | 31.01 | 31.27 | 1,620,289 | +0.30(+0.97%) |
Feb 21, 2013 | 31.11 | 31.22 | 30.75 | 30.97 | 4,546,409 | -0.11(-0.36%) |
Feb 20, 2013 | 31.36 | 31.37 | 31.07 | 31.08 | 4,443,247 | -0.31(-0.98%) |
Feb 19, 2013 | 31.20 | 31.48 | 31.15 | 31.39 | 3,667,244 | +0.24(+0.77%) |
Feb 15, 2013 | 30.89 | 31.26 | 30.68 | 31.15 | 5,663,333 | +0.33(+1.08%) |
Feb 14, 2013 | 31.26 | 31.38 | 30.14 | 30.81 | 15,321,031 | -0.97(-3.06%) |
Feb 13, 2013 | 32.08 | 32.23 | 31.71 | 31.79 | 2,591,007 | -0.24(-0.75%) |
Feb 12, 2013 | 31.91 | 32.05 | 31.82 | 32.03 | 1,963,151 | +0.01(+0.04%) |
Feb 11, 2013 | 31.87 | 32.07 | 31.82 | 32.01 | 2,079,785 | +0.09(+0.29%) |
Feb 08, 2013 | 31.85 | 31.93 | 31.64 | 31.92 | 2,443,265 | +0.09(+0.27%) |
Feb 07, 2013 | 32.05 | 32.17 | 31.72 | 31.83 | 5,596,862 | -0.19(-0.58%) |
Feb 06, 2013 | 31.95 | 32.03 | 31.63 | 32.02 | 2,567,522 | +0.25(+0.78%) |
Feb 04, 2013 | 32.07 | 32.10 | 31.72 | 31.77 | 3,022,913 | -0.38(-1.18%) |
Feb 01, 2013 | 32.05 | 32.22 | 31.95 | 32.15 | 4,316,250 | +0.00(+0.00%) |
Jan 31, 2013 | 31.85 | 32.19 | 31.68 | 32.15 | 4,181,941 | +0.37(+1.15%) |
Jan 30, 2013 | 31.43 | 31.88 | 31.23 | 31.79 | 3,330,851 | +0.29(+0.91%) |
Jan 29, 2013 | 31.22 | 31.55 | 31.13 | 31.50 | 1,882,875 | +0.29(+0.94%) |
Jan 28, 2013 | 31.33 | 31.38 | 31.07 | 31.21 | 1,600,388 | -0.17(-0.55%) |
Jan 25, 2013 | 31.29 | 31.39 | 30.93 | 31.38 | 1,890,349 | +0.23(+0.73%) |
Jan 24, 2013 | 31.12 | 31.41 | 31.12 | 31.15 | 1,470,996 | +0.07(+0.24%) |
Jan 23, 2013 | 31.18 | 31.19 | 30.95 | 31.08 | 2,239,161 | -0.18(-0.58%) |
Jan 22, 2013 | 30.95 | 31.34 | 30.91 | 31.26 | 2,001,502 | +0.20(+0.64%) |
Jan 18, 2013 | 31.00 | 31.06 | 30.78 | 31.06 | 2,384,423 | +0.17(+0.54%) |
Jan 17, 2013 | 30.87 | 31.05 | 30.83 | 30.89 | 1,528,188 | +0.11(+0.37%) |
Jan 16, 2013 | 30.85 | 30.92 | 30.73 | 30.78 | 2,342,996 | -0.18(-0.58%) |
Jan 15, 2013 | 30.72 | 30.97 | 30.60 | 30.96 | 2,270,054 | +0.22(+0.72%) |
Jan 14, 2013 | 30.60 | 30.76 | 30.54 | 30.74 | 3,961,075 | +0.18(+0.59%) |
Jan 11, 2013 | 30.73 | 30.93 | 30.53 | 30.56 | 3,676,281 | +0.01(+0.04%) |
Jan 10, 2013 | 30.61 | 30.68 | 30.45 | 30.55 | 3,283,936 | -0.03(-0.09%) |
Jan 09, 2013 | 30.77 | 30.77 | 30.51 | 30.57 | 2,328,162 | -0.17(-0.56%) |
Jan 08, 2013 | 30.79 | 30.88 | 30.57 | 30.75 | 2,782,160 | -0.05(-0.15%) |
Jan 07, 2013 | 31.24 | 31.28 | 30.77 | 30.79 | 3,432,754 | -0.57(-1.81%) |
Jan 04, 2013 | 30.87 | 31.39 | 30.87 | 31.36 | 4,117,146 | +0.44(+1.42%) |
Jan 03, 2013 | 30.67 | 31.07 | 30.62 | 30.92 | 3,112,383 | +0.22(+0.72%) |