Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 32.01 | 32.09 | 31.78 | 31.78 | 6,788,202 | -0.53(-1.65%) |
Mar 27, 2013 | 31.90 | 32.33 | 31.80 | 32.31 | 3,454,582 | +0.06(+0.17%) |
Mar 26, 2013 | 32.04 | 32.28 | 31.97 | 32.26 | 3,947,336 | +0.21(+0.65%) |
Mar 25, 2013 | 32.19 | 32.29 | 31.89 | 32.05 | 4,359,378 | -0.29(-0.90%) |
Mar 22, 2013 | 32.35 | 32.46 | 32.28 | 32.34 | 3,583,239 | -0.02(-0.07%) |
Mar 21, 2013 | 32.40 | 32.63 | 32.34 | 32.36 | 3,901,302 | -0.15(-0.46%) |
Mar 20, 2013 | 32.39 | 32.58 | 32.27 | 32.51 | 4,855,284 | -0.02(-0.07%) |
Mar 19, 2013 | 32.89 | 32.99 | 32.23 | 32.53 | 13,604,319 | -0.91(-2.73%) |
Mar 18, 2013 | 33.41 | 33.72 | 33.41 | 33.45 | 4,030,999 | -0.43(-1.27%) |
Mar 15, 2013 | 33.98 | 34.09 | 33.78 | 33.88 | 4,941,538 | +0.23(+0.69%) |
Mar 14, 2013 | 33.84 | 33.93 | 33.54 | 33.65 | 8,050,783 | -0.35(-1.02%) |
Mar 13, 2013 | 34.18 | 34.19 | 33.82 | 34.00 | 4,916,117 | -0.27(-0.79%) |
Mar 12, 2013 | 34.31 | 34.57 | 34.20 | 34.27 | 4,118,109 | -0.13(-0.38%) |
Mar 11, 2013 | 34.22 | 34.49 | 34.09 | 34.40 | 3,096,894 | +0.23(+0.67%) |
Mar 08, 2013 | 34.26 | 34.29 | 34.02 | 34.17 | 3,831,939 | -0.12(-0.35%) |
Mar 07, 2013 | 34.28 | 34.51 | 34.24 | 34.29 | 3,398,168 | +0.01(+0.04%) |
Mar 06, 2013 | 34.23 | 34.33 | 33.95 | 34.28 | 7,357,454 | +0.34(+1.01%) |
Mar 05, 2013 | 34.27 | 34.30 | 33.90 | 33.93 | 4,748,053 | +0.27(+0.80%) |
Mar 04, 2013 | 33.77 | 33.79 | 33.24 | 33.66 | 4,843,854 | -0.14(-0.42%) |
Mar 01, 2013 | 33.85 | 34.06 | 33.67 | 33.80 | 7,600,957 | -0.43(-1.24%) |
Feb 28, 2013 | 34.30 | 34.54 | 34.21 | 34.23 | 5,426,523 | -0.31(-0.90%) |
Feb 27, 2013 | 33.85 | 34.62 | 33.81 | 34.54 | 4,468,950 | +0.44(+1.29%) |
Feb 26, 2013 | 34.12 | 34.31 | 33.79 | 34.10 | 3,924,458 | +0.08(+0.23%) |
Feb 25, 2013 | 34.71 | 34.79 | 34.01 | 34.02 | 6,319,292 | -0.62(-1.79%) |
Feb 22, 2013 | 34.62 | 34.65 | 34.22 | 34.65 | 4,003,046 | +0.37(+1.07%) |
Feb 21, 2013 | 34.54 | 34.59 | 33.98 | 34.28 | 8,470,202 | -0.96(-2.71%) |
Feb 20, 2013 | 35.76 | 35.85 | 35.14 | 35.23 | 10,746,265 | -1.55(-4.23%) |
Feb 19, 2013 | 36.75 | 36.83 | 36.50 | 36.79 | 5,190,155 | +0.41(+1.13%) |
Feb 15, 2013 | 36.67 | 36.69 | 36.25 | 36.38 | 3,132,712 | -0.29(-0.79%) |
Feb 14, 2013 | 36.41 | 36.69 | 36.32 | 36.67 | 5,109,049 | +0.76(+2.11%) |
Feb 13, 2013 | 35.92 | 36.16 | 35.82 | 35.91 | 2,923,969 | +0.46(+1.29%) |
Feb 12, 2013 | 35.12 | 35.64 | 35.11 | 35.45 | 3,089,392 | +0.02(+0.06%) |
Feb 11, 2013 | 35.49 | 35.49 | 35.31 | 35.43 | 1,915,631 | -0.21(-0.59%) |
Feb 08, 2013 | 35.73 | 35.78 | 35.57 | 35.64 | 2,953,271 | +0.30(+0.84%) |
Feb 07, 2013 | 35.57 | 35.61 | 35.23 | 35.34 | 2,594,838 | -0.26(-0.72%) |
Feb 06, 2013 | 35.39 | 35.71 | 35.36 | 35.60 | 3,172,190 | -0.05(-0.14%) |
Feb 04, 2013 | 35.87 | 35.94 | 35.50 | 35.65 | 3,809,988 | -0.65(-1.80%) |
Feb 01, 2013 | 36.33 | 36.42 | 36.17 | 36.30 | 3,444,870 | +0.31(+0.85%) |
Jan 31, 2013 | 36.04 | 36.15 | 35.91 | 35.99 | 3,273,056 | +0.37(+1.03%) |
Jan 30, 2013 | 35.85 | 36.04 | 35.58 | 35.63 | 3,233,893 | -0.22(-0.61%) |
Jan 29, 2013 | 35.55 | 35.92 | 35.54 | 35.85 | 3,285,877 | +0.48(+1.37%) |
Jan 28, 2013 | 35.40 | 35.43 | 35.18 | 35.36 | 2,806,790 | +0.00(+0.00%) |
Jan 25, 2013 | 35.48 | 35.53 | 35.22 | 35.36 | 2,987,192 | -0.16(-0.46%) |
Jan 24, 2013 | 35.69 | 35.91 | 35.50 | 35.53 | 4,090,134 | -0.08(-0.23%) |
Jan 23, 2013 | 35.89 | 35.94 | 35.53 | 35.61 | 5,553,240 | -0.02(-0.06%) |
Jan 22, 2013 | 35.26 | 35.69 | 35.25 | 35.63 | 5,198,846 | +0.48(+1.38%) |
Jan 18, 2013 | 35.12 | 35.34 | 34.82 | 35.15 | 4,238,470 | +0.07(+0.21%) |
Jan 17, 2013 | 34.99 | 35.14 | 34.85 | 35.07 | 3,581,415 | +0.14(+0.41%) |
Jan 16, 2013 | 34.78 | 35.01 | 34.75 | 34.93 | 3,671,016 | -0.20(-0.56%) |
Jan 15, 2013 | 34.91 | 35.16 | 34.91 | 35.13 | 3,225,751 | -0.05(-0.16%) |
Jan 14, 2013 | 35.15 | 35.26 | 35.02 | 35.18 | 4,028,969 | +0.13(+0.38%) |
Jan 11, 2013 | 35.18 | 35.25 | 34.93 | 35.05 | 5,111,197 | -0.93(-2.58%) |
Jan 10, 2013 | 36.24 | 36.24 | 35.80 | 35.98 | 7,416,100 | -0.12(-0.34%) |
Jan 09, 2013 | 36.21 | 36.30 | 36.02 | 36.10 | 4,068,262 | +0.20(+0.55%) |
Jan 08, 2013 | 35.93 | 36.01 | 35.78 | 35.91 | 3,321,121 | -0.53(-1.44%) |
Jan 07, 2013 | 36.04 | 36.47 | 36.02 | 36.43 | 6,153,711 | +0.13(+0.35%) |
Jan 04, 2013 | 36.01 | 36.36 | 36.01 | 36.30 | 4,175,341 | +0.17(+0.47%) |
Jan 03, 2013 | 36.12 | 36.44 | 35.99 | 36.14 | 4,472,511 | -0.41(-1.13%) |