Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.95 | 30.10 | 29.53 | 29.69 | 2,765,495 | +0.04(+0.13%) |
Mar 27, 2013 | 29.37 | 29.76 | 29.16 | 29.65 | 4,228,161 | -0.90(-2.96%) |
Mar 26, 2013 | 30.61 | 31.01 | 30.42 | 30.55 | 2,731,778 | -0.08(-0.25%) |
Mar 25, 2013 | 31.82 | 31.86 | 30.36 | 30.63 | 4,314,953 | -1.33(-4.16%) |
Mar 22, 2013 | 32.22 | 32.25 | 31.80 | 31.96 | 1,710,293 | +0.08(+0.26%) |
Mar 21, 2013 | 31.88 | 32.39 | 31.66 | 31.87 | 2,027,857 | +0.08(+0.24%) |
Mar 20, 2013 | 32.12 | 32.18 | 31.58 | 31.80 | 1,470,825 | +0.17(+0.53%) |
Mar 19, 2013 | 32.28 | 32.37 | 31.09 | 31.63 | 4,973,521 | -1.02(-3.11%) |
Mar 18, 2013 | 32.47 | 33.12 | 32.45 | 32.65 | 2,912,868 | -1.22(-3.61%) |
Mar 15, 2013 | 34.00 | 34.01 | 33.65 | 33.87 | 1,735,348 | +0.01(+0.02%) |
Mar 14, 2013 | 33.79 | 33.88 | 33.50 | 33.86 | 1,150,207 | +0.62(+1.87%) |
Mar 13, 2013 | 33.13 | 33.32 | 32.94 | 33.24 | 1,714,810 | -0.53(-1.57%) |
Mar 12, 2013 | 34.16 | 34.39 | 33.55 | 33.77 | 1,807,873 | -0.10(-0.29%) |
Mar 11, 2013 | 33.38 | 33.90 | 33.33 | 33.87 | 3,645,862 | -0.39(-1.13%) |
Mar 08, 2013 | 34.36 | 34.44 | 33.98 | 34.26 | 2,625,330 | +0.38(+1.12%) |
Mar 07, 2013 | 33.53 | 33.95 | 33.52 | 33.88 | 1,090,898 | +0.28(+0.84%) |
Mar 06, 2013 | 33.98 | 34.04 | 33.37 | 33.60 | 1,871,326 | -0.02(-0.05%) |
Mar 05, 2013 | 33.59 | 33.95 | 33.51 | 33.61 | 2,656,779 | +0.60(+1.82%) |
Mar 04, 2013 | 32.62 | 33.16 | 32.43 | 33.01 | 1,930,377 | -0.15(-0.46%) |
Mar 01, 2013 | 32.80 | 33.35 | 32.61 | 33.16 | 3,862,651 | -1.54(-4.44%) |
Feb 28, 2013 | 34.78 | 35.08 | 34.66 | 34.70 | 1,294,475 | -0.19(-0.54%) |
Feb 27, 2013 | 33.98 | 35.00 | 33.94 | 34.89 | 1,706,638 | +0.56(+1.64%) |
Feb 26, 2013 | 34.59 | 34.91 | 34.04 | 34.33 | 2,600,593 | -0.06(-0.18%) |
Feb 25, 2013 | 37.46 | 37.51 | 34.33 | 34.39 | 5,959,649 | -1.27(-3.57%) |
Feb 22, 2013 | 35.44 | 35.67 | 34.97 | 35.67 | 2,483,236 | +0.94(+2.71%) |
Feb 21, 2013 | 35.14 | 35.16 | 34.64 | 34.73 | 3,021,929 | -1.39(-3.85%) |
Feb 20, 2013 | 37.08 | 37.12 | 36.08 | 36.12 | 1,313,733 | -1.07(-2.88%) |
Feb 19, 2013 | 36.86 | 37.23 | 36.81 | 37.19 | 1,129,623 | +0.86(+2.36%) |
Feb 15, 2013 | 36.98 | 37.00 | 36.07 | 36.33 | 1,785,460 | -0.67(-1.81%) |
Feb 14, 2013 | 36.42 | 37.00 | 36.39 | 37.00 | 1,691,535 | -0.48(-1.28%) |
Feb 13, 2013 | 37.70 | 37.85 | 37.33 | 37.47 | 924,068 | -0.37(-0.98%) |
Feb 12, 2013 | 37.36 | 37.99 | 37.28 | 37.85 | 1,376,188 | +0.66(+1.78%) |
Feb 11, 2013 | 37.39 | 37.39 | 36.81 | 37.19 | 1,451,507 | -0.31(-0.83%) |
Feb 08, 2013 | 37.15 | 37.56 | 37.15 | 37.50 | 2,140,210 | +0.24(+0.63%) |
Feb 07, 2013 | 37.83 | 37.97 | 37.00 | 37.26 | 2,096,640 | -1.07(-2.79%) |
Feb 06, 2013 | 37.94 | 38.35 | 37.88 | 38.33 | 1,909,224 | +0.29(+0.76%) |
Feb 04, 2013 | 39.22 | 39.37 | 37.90 | 38.04 | 2,878,552 | -1.95(-4.88%) |
Feb 01, 2013 | 39.73 | 40.31 | 39.29 | 39.99 | 3,128,451 | +0.79(+2.01%) |
Jan 31, 2013 | 39.11 | 39.69 | 38.93 | 39.20 | 4,375,898 | +0.97(+2.54%) |
Jan 30, 2013 | 37.79 | 38.38 | 37.69 | 38.23 | 2,399,247 | +0.44(+1.16%) |
Jan 29, 2013 | 37.40 | 37.87 | 37.31 | 37.79 | 1,170,209 | +0.09(+0.24%) |
Jan 28, 2013 | 37.96 | 37.98 | 37.56 | 37.70 | 1,214,283 | +0.14(+0.38%) |
Jan 25, 2013 | 37.35 | 37.56 | 37.15 | 37.56 | 1,794,067 | +0.80(+2.19%) |
Jan 24, 2013 | 36.48 | 36.95 | 36.45 | 36.75 | 1,925,432 | +0.91(+2.54%) |
Jan 23, 2013 | 35.86 | 36.15 | 35.67 | 35.84 | 2,208,913 | -0.83(-2.28%) |
Jan 22, 2013 | 36.30 | 36.72 | 36.09 | 36.68 | 2,578,034 | -0.53(-1.43%) |
Jan 18, 2013 | 37.25 | 37.33 | 36.89 | 37.21 | 1,146,699 | +0.13(+0.35%) |
Jan 17, 2013 | 37.42 | 37.46 | 37.03 | 37.08 | 1,602,694 | +0.19(+0.51%) |
Jan 16, 2013 | 36.73 | 37.21 | 36.62 | 36.89 | 2,007,808 | -0.45(-1.20%) |
Jan 15, 2013 | 37.04 | 37.35 | 36.94 | 37.34 | 1,438,172 | -0.18(-0.49%) |
Jan 14, 2013 | 37.64 | 37.69 | 37.20 | 37.52 | 1,266,368 | -0.14(-0.36%) |
Jan 11, 2013 | 37.52 | 37.75 | 37.22 | 37.66 | 1,401,428 | +0.08(+0.22%) |
Jan 10, 2013 | 37.72 | 37.75 | 37.01 | 37.57 | 3,080,638 | +1.53(+4.23%) |
Jan 09, 2013 | 36.41 | 36.51 | 35.98 | 36.05 | 1,370,104 | +0.07(+0.19%) |
Jan 08, 2013 | 36.18 | 36.18 | 35.72 | 35.98 | 1,900,176 | +0.48(+1.35%) |
Jan 07, 2013 | 35.49 | 35.65 | 35.32 | 35.50 | 2,167,260 | +0.72(+2.07%) |
Jan 04, 2013 | 34.33 | 34.82 | 34.23 | 34.78 | 920,627 | +0.55(+1.60%) |
Jan 03, 2013 | 34.16 | 34.51 | 34.09 | 34.23 | 1,872,622 | -0.25(-0.73%) |