Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 34.81 | 34.95 | 34.57 | 34.62 | 2,177,705 | -0.19(-0.54%) |
Mar 27, 2013 | 34.61 | 34.92 | 34.25 | 34.81 | 1,941,176 | -0.03(-0.09%) |
Mar 26, 2013 | 34.43 | 34.86 | 34.24 | 34.84 | 1,934,033 | +0.55(+1.59%) |
Mar 25, 2013 | 34.23 | 34.97 | 34.19 | 34.29 | 2,484,389 | +0.11(+0.33%) |
Mar 22, 2013 | 34.24 | 34.39 | 34.08 | 34.18 | 2,263,942 | +0.10(+0.28%) |
Mar 21, 2013 | 34.17 | 34.50 | 33.92 | 34.08 | 2,102,826 | -0.26(-0.74%) |
Mar 20, 2013 | 34.48 | 34.54 | 33.91 | 34.34 | 2,129,524 | +0.06(+0.16%) |
Mar 19, 2013 | 34.08 | 34.38 | 33.59 | 34.28 | 4,020,795 | +0.31(+0.90%) |
Mar 18, 2013 | 33.68 | 34.28 | 33.67 | 33.97 | 2,015,855 | -0.11(-0.31%) |
Mar 15, 2013 | 34.49 | 34.91 | 33.85 | 34.08 | 4,551,870 | -0.57(-1.65%) |
Mar 14, 2013 | 33.44 | 34.70 | 33.40 | 34.65 | 4,521,920 | +1.26(+3.78%) |
Mar 13, 2013 | 33.41 | 33.67 | 33.21 | 33.39 | 3,315,930 | -0.03(-0.09%) |
Mar 12, 2013 | 33.34 | 33.46 | 33.03 | 33.42 | 2,054,929 | +0.14(+0.41%) |
Mar 11, 2013 | 33.29 | 33.40 | 32.83 | 33.28 | 6,158,735 | -0.06(-0.18%) |
Mar 08, 2013 | 33.63 | 33.65 | 32.98 | 33.34 | 2,704,274 | -0.23(-0.69%) |
Mar 07, 2013 | 32.42 | 33.81 | 32.33 | 33.57 | 4,122,056 | +1.21(+3.73%) |
Mar 06, 2013 | 32.39 | 32.58 | 32.16 | 32.37 | 2,678,140 | +0.13(+0.40%) |
Mar 05, 2013 | 32.25 | 32.49 | 32.21 | 32.24 | 3,135,280 | +0.21(+0.67%) |
Mar 04, 2013 | 32.59 | 32.75 | 31.70 | 32.03 | 4,612,375 | -0.63(-1.94%) |
Mar 01, 2013 | 32.00 | 32.68 | 31.87 | 32.66 | 3,888,739 | +0.42(+1.32%) |
Feb 28, 2013 | 31.48 | 32.39 | 31.44 | 32.24 | 3,508,120 | +0.76(+2.40%) |
Feb 27, 2013 | 30.42 | 31.58 | 30.39 | 31.48 | 3,228,450 | +0.98(+3.22%) |
Feb 26, 2013 | 30.21 | 30.52 | 29.56 | 30.50 | 2,734,755 | -0.44(-1.44%) |
Feb 22, 2013 | 30.39 | 30.95 | 30.27 | 30.94 | 2,212,460 | +0.71(+2.35%) |
Feb 21, 2013 | 30.28 | 30.43 | 29.80 | 30.23 | 1,784,657 | -0.06(-0.19%) |
Feb 20, 2013 | 31.09 | 31.09 | 30.24 | 30.29 | 1,794,598 | -0.74(-2.37%) |
Feb 19, 2013 | 30.44 | 31.02 | 30.44 | 31.02 | 1,784,977 | +0.69(+2.27%) |
Feb 15, 2013 | 30.90 | 30.91 | 30.17 | 30.34 | 2,194,432 | -0.58(-1.87%) |
Feb 14, 2013 | 30.97 | 31.22 | 30.85 | 30.91 | 2,668,605 | -0.11(-0.35%) |
Feb 13, 2013 | 31.02 | 31.23 | 30.89 | 31.02 | 1,801,019 | +0.02(+0.05%) |
Feb 12, 2013 | 31.41 | 31.47 | 30.97 | 31.00 | 2,144,382 | -0.35(-1.12%) |
Feb 11, 2013 | 31.56 | 31.56 | 31.06 | 31.36 | 1,278,963 | -0.24(-0.74%) |
Feb 08, 2013 | 31.67 | 31.69 | 31.34 | 31.59 | 2,534,183 | +0.02(+0.06%) |
Feb 07, 2013 | 31.68 | 31.88 | 31.46 | 31.57 | 2,820,953 | -0.17(-0.55%) |
Feb 06, 2013 | 31.41 | 31.76 | 31.27 | 31.75 | 3,191,462 | +1.16(+3.81%) |
Feb 04, 2013 | 30.27 | 30.62 | 30.10 | 30.58 | 4,662,965 | +0.15(+0.50%) |
Feb 01, 2013 | 30.57 | 30.57 | 30.09 | 30.43 | 5,423,380 | +0.07(+0.24%) |
Jan 31, 2013 | 30.89 | 30.96 | 30.29 | 30.36 | 3,942,625 | -0.64(-2.06%) |
Jan 30, 2013 | 30.93 | 31.33 | 30.81 | 30.99 | 3,379,578 | +0.13(+0.43%) |
Jan 29, 2013 | 30.76 | 30.96 | 30.39 | 30.86 | 4,033,164 | +0.11(+0.35%) |
Jan 28, 2013 | 31.52 | 31.56 | 30.73 | 30.75 | 3,227,900 | -0.90(-2.84%) |
Jan 25, 2013 | 31.25 | 31.77 | 31.13 | 31.65 | 2,770,983 | +0.61(+1.96%) |
Jan 24, 2013 | 30.72 | 31.90 | 30.55 | 31.05 | 4,451,374 | +0.58(+1.91%) |
Jan 23, 2013 | 30.79 | 30.79 | 30.16 | 30.46 | 3,161,498 | -0.41(-1.34%) |
Jan 22, 2013 | 30.41 | 30.97 | 30.19 | 30.88 | 3,480,287 | +0.48(+1.56%) |
Jan 18, 2013 | 30.07 | 30.42 | 29.86 | 30.40 | 2,135,019 | +0.22(+0.75%) |
Jan 17, 2013 | 29.86 | 30.27 | 29.72 | 30.18 | 3,320,044 | +0.20(+0.68%) |
Jan 16, 2013 | 30.01 | 30.21 | 29.51 | 29.97 | 2,265,913 | -0.15(-0.49%) |
Jan 15, 2013 | 29.70 | 30.12 | 29.62 | 30.12 | 1,825,685 | +0.22(+0.75%) |
Jan 14, 2013 | 29.84 | 30.17 | 29.74 | 29.90 | 2,072,404 | +0.05(+0.15%) |
Jan 11, 2013 | 29.60 | 29.86 | 29.55 | 29.85 | 2,194,123 | +0.37(+1.25%) |
Jan 10, 2013 | 29.36 | 29.55 | 29.06 | 29.48 | 2,489,926 | +0.26(+0.89%) |
Jan 09, 2013 | 30.03 | 30.05 | 29.04 | 29.22 | 3,833,158 | -0.76(-2.54%) |
Jan 08, 2013 | 30.84 | 30.89 | 29.95 | 29.98 | 3,452,261 | -0.92(-2.98%) |
Jan 07, 2013 | 30.82 | 31.14 | 30.55 | 30.90 | 3,306,743 | +0.03(+0.10%) |
Jan 04, 2013 | 30.26 | 31.02 | 30.15 | 30.87 | 2,563,769 | +0.69(+2.30%) |
Jan 03, 2013 | 29.62 | 30.44 | 29.41 | 30.18 | 2,607,188 | +0.38(+1.27%) |