Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.76 | 32.01 | 31.69 | 31.84 | 7,708,822 | +0.06(+0.19%) |
Mar 27, 2013 | 31.71 | 31.80 | 31.39 | 31.78 | 6,404,955 | -0.22(-0.69%) |
Mar 26, 2013 | 32.18 | 32.45 | 31.93 | 32.00 | 6,448,090 | -0.29(-0.90%) |
Mar 25, 2013 | 32.79 | 33.10 | 32.17 | 32.29 | 21,864,764 | -0.49(-1.49%) |
Mar 22, 2013 | 32.67 | 32.82 | 32.53 | 32.78 | 17,536,290 | +0.30(+0.92%) |
Mar 21, 2013 | 33.10 | 33.15 | 32.46 | 32.48 | 8,449,211 | -0.96(-2.87%) |
Mar 20, 2013 | 33.53 | 33.58 | 33.28 | 33.44 | 3,669,069 | +0.25(+0.75%) |
Mar 19, 2013 | 33.40 | 33.48 | 32.52 | 33.19 | 9,774,982 | -0.08(-0.24%) |
Mar 18, 2013 | 33.38 | 33.52 | 33.20 | 33.27 | 5,054,580 | -0.54(-1.60%) |
Mar 15, 2013 | 33.47 | 33.81 | 33.46 | 33.81 | 8,110,124 | +0.14(+0.42%) |
Mar 14, 2013 | 33.36 | 33.71 | 33.24 | 33.67 | 5,705,350 | +0.46(+1.39%) |
Mar 13, 2013 | 33.19 | 33.45 | 33.04 | 33.21 | 4,368,739 | -0.03(-0.09%) |
Mar 12, 2013 | 32.99 | 33.30 | 32.78 | 33.24 | 4,214,182 | +0.25(+0.76%) |
Mar 11, 2013 | 32.75 | 33.09 | 32.44 | 32.99 | 3,979,178 | +0.22(+0.67%) |
Mar 08, 2013 | 32.71 | 32.90 | 32.68 | 32.77 | 4,594,220 | +0.27(+0.83%) |
Mar 07, 2013 | 32.75 | 32.84 | 32.41 | 32.50 | 4,678,609 | -0.21(-0.64%) |
Mar 06, 2013 | 32.46 | 32.85 | 32.46 | 32.71 | 6,163,331 | +0.51(+1.58%) |
Mar 05, 2013 | 32.12 | 32.48 | 31.98 | 32.20 | 4,829,677 | +0.28(+0.88%) |
Mar 04, 2013 | 31.71 | 31.98 | 31.56 | 31.92 | 4,640,595 | +0.11(+0.35%) |
Mar 01, 2013 | 31.50 | 31.86 | 31.08 | 31.81 | 5,929,590 | +0.09(+0.28%) |
Feb 28, 2013 | 31.74 | 31.86 | 31.51 | 31.72 | 6,364,662 | -0.09(-0.28%) |
Feb 27, 2013 | 30.93 | 31.91 | 30.90 | 31.81 | 6,513,021 | +0.92(+2.98%) |
Feb 26, 2013 | 30.91 | 31.05 | 30.67 | 30.89 | 6,646,794 | +0.25(+0.82%) |
Feb 25, 2013 | 31.61 | 31.73 | 30.63 | 30.64 | 7,052,612 | -0.74(-2.36%) |
Feb 22, 2013 | 30.98 | 31.53 | 30.97 | 31.38 | 5,815,302 | +0.54(+1.75%) |
Feb 21, 2013 | 31.49 | 31.50 | 30.66 | 30.84 | 11,720,696 | -0.80(-2.53%) |
Feb 20, 2013 | 32.20 | 32.27 | 31.57 | 31.64 | 7,348,774 | -0.56(-1.74%) |
Feb 19, 2013 | 32.15 | 32.50 | 32.15 | 32.20 | 7,093,823 | +0.04(+0.12%) |
Feb 15, 2013 | 32.70 | 32.74 | 32.14 | 32.16 | 9,037,769 | -0.33(-1.02%) |
Feb 14, 2013 | 32.81 | 32.86 | 32.48 | 32.49 | 7,236,817 | -0.51(-1.55%) |
Feb 13, 2013 | 32.95 | 33.18 | 32.83 | 33.00 | 5,776,192 | +0.24(+0.73%) |
Feb 12, 2013 | 32.49 | 32.77 | 32.31 | 32.76 | 6,756,543 | +0.28(+0.86%) |
Feb 11, 2013 | 32.40 | 32.55 | 32.21 | 32.48 | 4,263,312 | +0.06(+0.19%) |
Feb 08, 2013 | 32.32 | 32.52 | 32.14 | 32.42 | 4,530,396 | +0.22(+0.68%) |
Feb 07, 2013 | 32.40 | 32.69 | 31.77 | 32.20 | 6,455,998 | -0.33(-1.01%) |
Feb 06, 2013 | 32.23 | 32.53 | 32.15 | 32.53 | 8,345,715 | +0.40(+1.24%) |
Feb 04, 2013 | 32.43 | 32.58 | 32.11 | 32.13 | 9,031,418 | -0.46(-1.41%) |
Feb 01, 2013 | 32.25 | 32.68 | 32.00 | 32.59 | 13,791,419 | +0.39(+1.21%) |
Jan 31, 2013 | 32.42 | 33.15 | 32.00 | 32.20 | 29,809,736 | -2.41(-6.96%) |
Jan 30, 2013 | 34.59 | 34.83 | 34.45 | 34.61 | 10,261,886 | -0.12(-0.35%) |
Jan 29, 2013 | 34.35 | 34.81 | 34.24 | 34.73 | 8,909,977 | +0.31(+0.90%) |
Jan 28, 2013 | 34.63 | 34.66 | 34.23 | 34.42 | 7,066,045 | -0.16(-0.46%) |
Jan 25, 2013 | 34.57 | 34.73 | 34.44 | 34.58 | 7,924,455 | +0.15(+0.44%) |
Jan 24, 2013 | 34.17 | 34.62 | 34.17 | 34.43 | 11,014,957 | +0.35(+1.03%) |
Jan 23, 2013 | 33.85 | 34.17 | 33.66 | 34.08 | 9,744,088 | +0.13(+0.38%) |
Jan 22, 2013 | 33.84 | 34.03 | 33.72 | 33.95 | 7,335,754 | +0.15(+0.44%) |
Jan 18, 2013 | 33.75 | 33.91 | 33.49 | 33.80 | 8,247,255 | -0.01(-0.03%) |
Jan 17, 2013 | 33.93 | 33.99 | 33.78 | 33.81 | 8,951,054 | +0.15(+0.45%) |
Jan 16, 2013 | 33.89 | 33.98 | 33.59 | 33.66 | 7,537,441 | -0.43(-1.26%) |
Jan 15, 2013 | 34.04 | 34.16 | 33.91 | 34.09 | 5,168,060 | -0.19(-0.55%) |
Jan 14, 2013 | 33.83 | 34.29 | 33.68 | 34.28 | 6,946,013 | +0.42(+1.24%) |
Jan 11, 2013 | 33.81 | 33.98 | 33.44 | 33.86 | 6,688,511 | +0.02(+0.06%) |
Jan 10, 2013 | 33.81 | 33.92 | 33.47 | 33.84 | 6,207,584 | +0.34(+1.01%) |
Jan 09, 2013 | 33.32 | 33.73 | 33.29 | 33.50 | 8,211,421 | +0.40(+1.21%) |
Jan 08, 2013 | 33.50 | 33.58 | 33.04 | 33.10 | 7,987,016 | -0.49(-1.46%) |
Jan 07, 2013 | 33.16 | 33.63 | 33.02 | 33.59 | 6,642,497 | -0.04(-0.12%) |
Jan 04, 2013 | 33.20 | 33.66 | 33.15 | 33.63 | 5,220,965 | +0.48(+1.45%) |
Jan 03, 2013 | 32.97 | 33.56 | 32.95 | 33.15 | 6,794,444 | +0.10(+0.30%) |