Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.94 | 32.05 | 31.34 | 31.48 | 2,958,403 | -0.46(-1.44%) |
Mar 27, 2013 | 31.91 | 32.09 | 31.55 | 31.94 | 2,514,770 | -0.20(-0.63%) |
Mar 26, 2013 | 32.46 | 32.72 | 31.89 | 32.14 | 2,628,444 | -0.19(-0.60%) |
Mar 25, 2013 | 33.04 | 33.34 | 32.26 | 32.34 | 2,903,260 | -0.61(-1.84%) |
Mar 22, 2013 | 32.89 | 33.18 | 32.78 | 32.94 | 2,528,282 | +0.17(+0.53%) |
Mar 21, 2013 | 33.32 | 33.36 | 32.66 | 32.77 | 5,263,866 | -0.82(-2.44%) |
Mar 20, 2013 | 32.17 | 33.72 | 32.09 | 33.59 | 6,597,863 | +1.86(+5.85%) |
Mar 19, 2013 | 31.91 | 32.26 | 31.46 | 31.73 | 4,076,047 | +0.36(+1.14%) |
Mar 18, 2013 | 30.99 | 31.68 | 30.85 | 31.37 | 3,004,705 | -0.01(-0.03%) |
Mar 15, 2013 | 31.58 | 31.87 | 31.25 | 31.38 | 4,254,075 | -0.40(-1.27%) |
Mar 14, 2013 | 31.61 | 31.92 | 31.35 | 31.78 | 2,787,657 | +0.45(+1.44%) |
Mar 13, 2013 | 31.48 | 31.71 | 30.88 | 31.33 | 3,619,144 | -0.12(-0.38%) |
Mar 12, 2013 | 32.09 | 32.13 | 31.31 | 31.45 | 2,681,298 | -0.72(-2.23%) |
Mar 11, 2013 | 32.28 | 32.64 | 32.09 | 32.17 | 2,083,244 | -0.12(-0.37%) |
Mar 08, 2013 | 32.86 | 32.88 | 31.81 | 32.29 | 4,526,371 | -0.13(-0.40%) |
Mar 07, 2013 | 32.70 | 32.92 | 32.13 | 32.42 | 2,212,345 | -0.33(-1.01%) |
Mar 06, 2013 | 32.39 | 33.28 | 32.29 | 32.75 | 3,092,629 | +0.57(+1.77%) |
Mar 05, 2013 | 31.97 | 32.43 | 31.82 | 32.18 | 2,824,952 | +0.41(+1.30%) |
Mar 04, 2013 | 31.18 | 31.93 | 31.12 | 31.77 | 2,368,490 | +0.43(+1.38%) |
Mar 01, 2013 | 31.20 | 31.63 | 30.66 | 31.33 | 3,939,746 | -0.04(-0.12%) |
Feb 28, 2013 | 32.08 | 32.12 | 31.36 | 31.37 | 3,824,462 | -0.69(-2.15%) |
Feb 27, 2013 | 31.45 | 32.26 | 31.21 | 32.06 | 3,525,578 | +0.63(+2.02%) |
Feb 26, 2013 | 30.76 | 31.75 | 30.62 | 31.43 | 4,615,934 | +1.00(+3.29%) |
Feb 25, 2013 | 31.85 | 31.98 | 30.42 | 30.42 | 3,748,326 | -1.38(-4.34%) |
Feb 22, 2013 | 31.77 | 32.16 | 31.49 | 31.80 | 3,764,507 | +0.11(+0.35%) |
Feb 21, 2013 | 31.22 | 31.80 | 30.60 | 31.69 | 7,399,105 | +0.84(+2.71%) |
Feb 20, 2013 | 32.99 | 33.18 | 30.82 | 30.86 | 10,551,533 | -3.07(-9.05%) |
Feb 19, 2013 | 34.28 | 34.75 | 33.33 | 33.93 | 4,209,426 | -0.17(-0.49%) |
Feb 15, 2013 | 34.48 | 34.88 | 34.00 | 34.09 | 2,508,135 | -0.39(-1.12%) |
Feb 14, 2013 | 34.36 | 34.71 | 34.35 | 34.48 | 1,700,791 | +0.07(+0.21%) |
Feb 13, 2013 | 34.42 | 34.86 | 34.00 | 34.41 | 2,333,601 | -0.04(-0.11%) |
Feb 12, 2013 | 33.03 | 34.65 | 33.03 | 34.44 | 3,329,789 | +1.45(+4.40%) |
Feb 11, 2013 | 33.31 | 33.49 | 32.89 | 32.99 | 1,642,063 | -0.40(-1.21%) |
Feb 08, 2013 | 33.35 | 33.69 | 33.15 | 33.39 | 1,635,286 | +0.06(+0.17%) |
Feb 07, 2013 | 33.71 | 33.75 | 32.84 | 33.34 | 1,952,449 | -0.27(-0.79%) |
Feb 06, 2013 | 33.50 | 33.79 | 33.38 | 33.61 | 2,381,197 | +0.12(+0.36%) |
Feb 04, 2013 | 33.47 | 33.73 | 33.08 | 33.49 | 3,363,132 | +0.11(+0.33%) |
Feb 01, 2013 | 34.63 | 34.84 | 33.27 | 33.38 | 4,259,576 | -1.06(-3.07%) |
Jan 31, 2013 | 34.32 | 34.48 | 33.74 | 34.43 | 2,682,010 | +0.10(+0.29%) |
Jan 30, 2013 | 35.00 | 35.01 | 34.04 | 34.33 | 2,880,139 | -0.40(-1.16%) |
Jan 29, 2013 | 34.77 | 35.27 | 34.32 | 34.74 | 4,275,624 | +0.23(+0.67%) |
Jan 28, 2013 | 34.94 | 35.14 | 34.12 | 34.51 | 3,873,234 | -0.41(-1.18%) |
Jan 25, 2013 | 34.24 | 34.93 | 34.00 | 34.92 | 3,963,016 | +0.81(+2.37%) |
Jan 24, 2013 | 34.11 | 34.78 | 33.74 | 34.11 | 3,973,255 | +0.04(+0.11%) |
Jan 23, 2013 | 33.38 | 34.17 | 33.28 | 34.07 | 3,358,694 | +0.69(+2.07%) |
Jan 22, 2013 | 33.19 | 33.38 | 32.66 | 33.38 | 2,927,398 | +0.24(+0.72%) |
Jan 18, 2013 | 33.13 | 33.40 | 32.94 | 33.15 | 2,762,014 | -0.10(-0.30%) |
Jan 17, 2013 | 32.41 | 33.42 | 32.35 | 33.25 | 5,008,142 | +1.15(+3.58%) |
Jan 16, 2013 | 32.38 | 32.63 | 32.02 | 32.10 | 3,559,852 | -0.44(-1.36%) |
Jan 15, 2013 | 31.14 | 32.56 | 30.99 | 32.54 | 5,703,914 | +1.20(+3.81%) |
Jan 14, 2013 | 31.69 | 32.06 | 31.25 | 31.34 | 2,685,184 | -0.29(-0.93%) |
Jan 11, 2013 | 31.46 | 31.99 | 31.32 | 31.64 | 2,671,038 | +0.29(+0.94%) |
Jan 10, 2013 | 31.88 | 31.88 | 31.00 | 31.34 | 3,298,096 | -0.29(-0.93%) |
Jan 09, 2013 | 31.76 | 32.03 | 31.40 | 31.64 | 3,004,405 | +0.17(+0.53%) |
Jan 08, 2013 | 31.47 | 31.72 | 31.06 | 31.47 | 2,004,092 | -0.11(-0.35%) |
Jan 07, 2013 | 30.73 | 31.59 | 30.58 | 31.58 | 3,645,817 | +0.63(+2.05%) |
Jan 04, 2013 | 30.67 | 31.04 | 30.39 | 30.95 | 2,879,027 | +0.25(+0.81%) |
Jan 03, 2013 | 30.97 | 31.21 | 30.50 | 30.70 | 3,571,599 | -0.08(-0.27%) |