Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.60 | 28.60 | 28.60 | 0 | -0.19(-0.66%) | |
Mar 27, 2013 | 28.77 | 29.08 | 28.59 | 28.79 | 1,948,830 | -0.22(-0.76%) |
Mar 26, 2013 | 28.94 | 29.08 | 28.65 | 29.01 | 2,197,785 | +0.32(+1.12%) |
Mar 25, 2013 | 28.73 | 28.94 | 28.32 | 28.69 | 1,912,997 | -0.04(-0.14%) |
Mar 22, 2013 | 28.80 | 28.93 | 28.38 | 28.73 | 2,265,478 | -0.04(-0.14%) |
Mar 21, 2013 | 29.10 | 29.40 | 28.75 | 28.77 | 3,043,069 | -0.40(-1.37%) |
Mar 20, 2013 | 28.84 | 29.57 | 28.45 | 29.17 | 4,185,674 | +0.72(+2.53%) |
Mar 19, 2013 | 29.90 | 29.99 | 28.06 | 28.45 | 5,626,572 | -1.40(-4.69%) |
Mar 18, 2013 | 30.13 | 30.45 | 29.75 | 29.85 | 1,863,776 | -0.68(-2.23%) |
Mar 15, 2013 | 30.19 | 30.75 | 30.11 | 30.53 | 3,213,393 | +0.44(+1.46%) |
Mar 14, 2013 | 30.50 | 30.50 | 29.97 | 30.09 | 2,531,002 | -0.24(-0.79%) |
Mar 13, 2013 | 31.80 | 31.80 | 30.30 | 30.33 | 1,894,436 | -1.29(-4.08%) |
Mar 12, 2013 | 31.50 | 32.12 | 31.45 | 31.62 | 1,031,441 | +0.29(+0.93%) |
Mar 11, 2013 | 31.40 | 31.47 | 30.90 | 31.33 | 994,074 | -0.11(-0.35%) |
Mar 08, 2013 | 31.57 | 31.69 | 30.99 | 31.44 | 2,504,331 | -0.03(-0.10%) |
Mar 07, 2013 | 31.92 | 32.30 | 31.30 | 31.47 | 1,558,397 | -0.09(-0.29%) |
Mar 06, 2013 | 30.85 | 31.65 | 30.65 | 31.56 | 1,749,095 | +1.03(+3.37%) |
Mar 05, 2013 | 30.51 | 31.07 | 30.46 | 30.53 | 1,910,618 | +0.28(+0.93%) |
Mar 04, 2013 | 30.88 | 30.88 | 30.21 | 30.25 | 2,262,073 | -0.86(-2.76%) |
Mar 01, 2013 | 31.50 | 31.50 | 30.79 | 31.11 | 3,660,698 | -0.82(-2.57%) |
Feb 28, 2013 | 32.18 | 32.14 | 31.67 | 31.93 | 1,584,069 | +0.01(+0.03%) |
Feb 27, 2013 | 31.40 | 32.07 | 31.28 | 31.92 | 1,467,309 | +0.51(+1.62%) |
Feb 26, 2013 | 31.59 | 31.81 | 31.16 | 31.41 | 2,002,464 | -0.19(-0.60%) |
Feb 25, 2013 | 31.89 | 32.26 | 31.59 | 31.60 | 1,675,520 | -0.16(-0.50%) |
Feb 22, 2013 | 31.91 | 32.09 | 31.57 | 31.76 | 1,651,136 | +0.07(+0.22%) |
Feb 21, 2013 | 31.60 | 32.03 | 31.37 | 31.69 | 2,341,661 | -0.02(-0.06%) |
Feb 20, 2013 | 32.68 | 32.73 | 31.62 | 31.71 | 2,000,893 | -1.06(-3.23%) |
Feb 19, 2013 | 33.03 | 33.34 | 32.69 | 32.77 | 2,311,885 | -0.52(-1.56%) |
Feb 15, 2013 | 33.29 | 33.29 | 33.29 | 0 | -0.91(-2.66%) | |
Feb 14, 2013 | 33.70 | 34.32 | 33.51 | 34.20 | 2,046,231 | +0.40(+1.18%) |
Feb 13, 2013 | 34.05 | 34.47 | 33.51 | 33.80 | 1,376,291 | -0.17(-0.50%) |
Feb 12, 2013 | 33.47 | 34.20 | 33.17 | 33.97 | 1,687,579 | +0.68(+2.04%) |
Feb 11, 2013 | 33.40 | 33.53 | 33.07 | 33.29 | 1,471,268 | +0.01(+0.03%) |
Feb 08, 2013 | 34.30 | 34.35 | 33.06 | 33.28 | 3,996,733 | -1.17(-3.40%) |
Feb 07, 2013 | 36.28 | 36.50 | 34.20 | 34.45 | 4,867,822 | -2.19(-5.98%) |
Feb 06, 2013 | 36.80 | 37.01 | 36.64 | 36.64 | 1,405,297 | +0.13(+0.36%) |
Feb 04, 2013 | 36.56 | 36.67 | 36.13 | 36.51 | 1,275,630 | -0.49(-1.32%) |
Feb 01, 2013 | 36.82 | 37.23 | 36.60 | 37.00 | 943,625 | +0.65(+1.79%) |
Jan 31, 2013 | 36.50 | 37.03 | 36.35 | 36.35 | 1,442,537 | -0.19(-0.52%) |
Jan 30, 2013 | 37.28 | 37.59 | 36.44 | 36.54 | 1,251,840 | -0.72(-1.93%) |
Jan 29, 2013 | 37.29 | 37.56 | 37.08 | 37.26 | 963,591 | +0.01(+0.03%) |
Jan 28, 2013 | 38.06 | 38.12 | 37.12 | 37.25 | 1,214,461 | -0.48(-1.27%) |
Jan 25, 2013 | 38.07 | 38.07 | 37.28 | 37.73 | 1,365,542 | -0.12(-0.32%) |
Jan 24, 2013 | 37.83 | 38.08 | 37.50 | 37.85 | 1,003,905 | +0.33(+0.88%) |
Jan 23, 2013 | 37.26 | 37.73 | 37.25 | 37.52 | 1,042,678 | +0.01(+0.03%) |
Jan 22, 2013 | 36.94 | 37.53 | 36.91 | 37.51 | 1,789,486 | +0.61(+1.65%) |
Jan 21, 2013 | 36.89 | 36.98 | 36.72 | 36.90 | 1,651,932 | -0.17(-0.46%) |
Jan 18, 2013 | 36.98 | 37.27 | 36.73 | 37.07 | 2,126,409 | +0.36(+0.98%) |
Jan 17, 2013 | 36.51 | 36.86 | 36.30 | 36.71 | 1,178,482 | +0.43(+1.19%) |
Jan 16, 2013 | 36.75 | 36.75 | 36.18 | 36.28 | 1,488,736 | -0.69(-1.87%) |
Jan 15, 2013 | 36.55 | 37.02 | 36.47 | 36.97 | 1,461,056 | +0.27(+0.74%) |
Jan 14, 2013 | 37.39 | 37.56 | 36.65 | 36.70 | 1,465,635 | -0.23(-0.62%) |
Jan 11, 2013 | 37.54 | 37.54 | 36.64 | 36.93 | 2,247,147 | -0.80(-2.12%) |
Jan 10, 2013 | 37.09 | 37.97 | 37.07 | 37.73 | 2,038,733 | +0.87(+2.36%) |
Jan 09, 2013 | 36.45 | 36.97 | 36.07 | 36.86 | 2,273,623 | +0.66(+1.82%) |
Jan 08, 2013 | 36.75 | 37.04 | 36.20 | 36.20 | 2,400,572 | -0.95(-2.56%) |
Jan 07, 2013 | 36.96 | 37.30 | 36.77 | 37.15 | 1,395,510 | -0.13(-0.35%) |
Jan 04, 2013 | 36.84 | 37.29 | 36.63 | 37.28 | 1,652,061 | +0.35(+0.95%) |
Jan 03, 2013 | 37.35 | 37.39 | 36.71 | 36.93 | 2,203,345 | -0.57(-1.52%) |