Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 34.19 | 34.19 | 33.81 | 34.10 | 2,579,630 | -0.09(-0.27%) |
Mar 27, 2013 | 33.90 | 34.29 | 33.85 | 34.19 | 2,211,936 | +0.05(+0.16%) |
Mar 26, 2013 | 33.28 | 34.14 | 33.12 | 34.14 | 2,740,353 | +1.17(+3.56%) |
Mar 25, 2013 | 33.30 | 33.45 | 32.86 | 32.96 | 2,122,516 | -0.22(-0.67%) |
Mar 22, 2013 | 33.38 | 33.48 | 33.03 | 33.18 | 1,298,278 | -0.13(-0.39%) |
Mar 21, 2013 | 33.09 | 33.38 | 33.06 | 33.31 | 1,791,396 | +0.03(+0.09%) |
Mar 20, 2013 | 33.35 | 33.40 | 33.04 | 33.28 | 2,556,615 | +0.18(+0.53%) |
Mar 19, 2013 | 33.05 | 33.13 | 32.70 | 33.11 | 2,249,065 | +0.25(+0.75%) |
Mar 18, 2013 | 32.87 | 33.25 | 32.58 | 32.86 | 2,390,084 | -0.38(-1.13%) |
Mar 15, 2013 | 33.08 | 33.45 | 33.04 | 33.24 | 7,990,659 | +0.02(+0.07%) |
Mar 14, 2013 | 33.25 | 33.25 | 33.06 | 33.22 | 2,918,303 | +0.04(+0.12%) |
Mar 13, 2013 | 33.00 | 33.22 | 32.92 | 33.18 | 3,713,207 | +0.13(+0.39%) |
Mar 12, 2013 | 33.22 | 33.23 | 32.99 | 33.05 | 3,286,265 | -0.13(-0.39%) |
Mar 11, 2013 | 32.97 | 33.20 | 32.95 | 33.18 | 3,278,509 | +0.15(+0.47%) |
Mar 08, 2013 | 33.05 | 33.16 | 32.86 | 33.02 | 3,253,744 | +0.20(+0.61%) |
Mar 07, 2013 | 32.65 | 32.88 | 32.50 | 32.82 | 4,404,689 | +0.29(+0.90%) |
Mar 06, 2013 | 32.82 | 32.82 | 32.13 | 32.53 | 4,183,782 | -0.11(-0.33%) |
Mar 05, 2013 | 32.69 | 32.70 | 32.38 | 32.64 | 3,087,703 | +0.18(+0.54%) |
Mar 04, 2013 | 32.41 | 32.56 | 32.23 | 32.46 | 3,158,184 | +0.05(+0.17%) |
Mar 01, 2013 | 31.92 | 32.45 | 31.73 | 32.41 | 3,785,635 | +0.27(+0.84%) |
Feb 28, 2013 | 32.09 | 32.30 | 31.97 | 32.14 | 4,415,170 | +0.04(+0.12%) |
Feb 27, 2013 | 30.53 | 32.27 | 30.41 | 32.10 | 10,397,845 | +1.59(+5.21%) |
Feb 26, 2013 | 29.59 | 30.80 | 29.40 | 30.51 | 4,871,921 | +1.04(+3.54%) |
Feb 22, 2013 | 29.18 | 29.47 | 29.04 | 29.47 | 2,737,801 | +0.35(+1.21%) |
Feb 21, 2013 | 29.68 | 29.74 | 28.77 | 29.11 | 2,525,770 | -0.68(-2.27%) |
Feb 20, 2013 | 30.47 | 30.53 | 29.77 | 29.79 | 2,793,242 | -0.75(-2.44%) |
Feb 19, 2013 | 30.78 | 30.78 | 30.39 | 30.53 | 2,549,201 | -0.17(-0.55%) |
Feb 15, 2013 | 30.96 | 30.96 | 30.66 | 30.70 | 2,938,382 | +0.01(+0.03%) |
Feb 14, 2013 | 30.52 | 30.73 | 30.50 | 30.70 | 2,783,236 | +0.02(+0.05%) |
Feb 13, 2013 | 30.57 | 30.76 | 30.52 | 30.68 | 2,970,622 | +0.11(+0.35%) |
Feb 12, 2013 | 30.09 | 30.61 | 30.04 | 30.57 | 3,829,374 | +0.48(+1.58%) |
Feb 11, 2013 | 29.58 | 30.14 | 29.48 | 30.10 | 2,185,529 | +0.51(+1.74%) |
Feb 08, 2013 | 29.41 | 29.59 | 29.24 | 29.58 | 2,886,617 | +0.16(+0.55%) |
Feb 07, 2013 | 29.71 | 29.88 | 29.18 | 29.42 | 2,955,292 | -0.22(-0.75%) |
Feb 06, 2013 | 30.01 | 30.09 | 29.55 | 29.64 | 3,150,351 | -0.16(-0.54%) |
Feb 04, 2013 | 29.97 | 30.23 | 29.76 | 29.81 | 3,232,000 | -0.31(-1.05%) |
Feb 01, 2013 | 29.81 | 30.14 | 29.81 | 30.12 | 3,340,240 | +0.43(+1.45%) |
Jan 31, 2013 | 29.76 | 29.86 | 29.41 | 29.69 | 3,135,003 | -0.17(-0.57%) |
Jan 30, 2013 | 30.37 | 30.37 | 29.84 | 29.86 | 2,695,970 | -0.55(-1.79%) |
Jan 29, 2013 | 30.41 | 30.53 | 29.81 | 30.40 | 3,609,647 | -0.16(-0.53%) |
Jan 28, 2013 | 30.24 | 30.70 | 30.15 | 30.57 | 3,951,697 | +0.41(+1.35%) |
Jan 25, 2013 | 29.91 | 30.18 | 29.87 | 30.16 | 3,299,023 | +0.31(+1.03%) |
Jan 24, 2013 | 29.71 | 30.02 | 29.71 | 29.85 | 2,000,872 | +0.17(+0.57%) |
Jan 23, 2013 | 29.72 | 29.95 | 29.55 | 29.68 | 2,547,774 | -0.15(-0.51%) |
Jan 22, 2013 | 29.71 | 29.87 | 29.50 | 29.84 | 2,171,431 | +0.02(+0.08%) |
Jan 18, 2013 | 29.90 | 30.02 | 29.41 | 29.81 | 2,961,661 | -0.14(-0.46%) |
Jan 17, 2013 | 29.54 | 30.16 | 29.54 | 29.95 | 3,669,886 | +0.52(+1.77%) |
Jan 16, 2013 | 29.34 | 29.48 | 28.95 | 29.43 | 2,801,256 | +0.02(+0.08%) |
Jan 15, 2013 | 28.60 | 29.47 | 28.60 | 29.41 | 4,878,564 | +0.51(+1.78%) |
Jan 14, 2013 | 29.24 | 29.31 | 28.67 | 28.89 | 4,376,014 | -0.36(-1.23%) |
Jan 11, 2013 | 29.67 | 29.84 | 29.14 | 29.25 | 2,446,195 | -0.55(-1.86%) |
Jan 10, 2013 | 29.82 | 30.00 | 29.49 | 29.81 | 4,082,391 | +0.26(+0.88%) |
Jan 09, 2013 | 29.38 | 29.67 | 29.37 | 29.54 | 4,983,719 | +0.22(+0.76%) |
Jan 08, 2013 | 29.31 | 29.63 | 29.22 | 29.32 | 3,238,546 | -0.01(-0.03%) |
Jan 07, 2013 | 29.38 | 29.42 | 29.04 | 29.33 | 2,631,578 | -0.25(-0.83%) |
Jan 04, 2013 | 29.56 | 29.71 | 29.34 | 29.57 | 3,551,873 | +0.12(+0.42%) |
Jan 03, 2013 | 29.37 | 29.48 | 29.03 | 29.45 | 5,906,430 | -0.41(-1.36%) |