Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 34.37 | 34.60 | 34.06 | 34.20 | 32,806,016 | -0.17(-0.49%) |
Mar 27, 2013 | 34.35 | 34.51 | 34.14 | 34.37 | 34,013,960 | -0.29(-0.83%) |
Mar 26, 2013 | 34.55 | 34.86 | 34.30 | 34.66 | 32,258,564 | +0.26(+0.76%) |
Mar 25, 2013 | 35.38 | 35.43 | 34.27 | 34.40 | 42,418,524 | -0.57(-1.64%) |
Mar 22, 2013 | 35.20 | 35.21 | 34.75 | 34.97 | 34,209,620 | +0.00(+0.00%) |
Mar 21, 2013 | 35.50 | 35.91 | 34.96 | 34.97 | 42,819,092 | -0.66(-1.87%) |
Mar 20, 2013 | 35.67 | 35.92 | 35.54 | 35.63 | 31,684,050 | +0.23(+0.66%) |
Mar 19, 2013 | 35.95 | 36.30 | 35.10 | 35.40 | 57,447,784 | -0.35(-0.97%) |
Mar 18, 2013 | 35.60 | 36.00 | 35.50 | 35.75 | 49,828,868 | -0.79(-2.16%) |
Mar 15, 2013 | 36.74 | 36.78 | 36.28 | 36.54 | 63,194,380 | -0.15(-0.42%) |
Mar 14, 2013 | 36.38 | 36.85 | 36.38 | 36.69 | 33,608,656 | +0.38(+1.04%) |
Mar 13, 2013 | 36.25 | 36.34 | 35.82 | 36.31 | 35,768,428 | +0.02(+0.04%) |
Mar 12, 2013 | 36.60 | 36.69 | 35.87 | 36.30 | 45,371,376 | -0.50(-1.37%) |
Mar 11, 2013 | 36.19 | 37.05 | 35.87 | 36.80 | 66,971,732 | +0.71(+1.97%) |
Mar 08, 2013 | 35.55 | 36.11 | 35.08 | 36.09 | 82,427,936 | +1.30(+3.73%) |
Mar 07, 2013 | 34.45 | 34.89 | 34.37 | 34.79 | 51,859,240 | +0.32(+0.94%) |
Mar 06, 2013 | 34.00 | 34.60 | 33.94 | 34.47 | 46,520,952 | +0.76(+2.25%) |
Mar 05, 2013 | 33.56 | 34.04 | 33.32 | 33.71 | 55,887,392 | +0.51(+1.54%) |
Mar 04, 2013 | 32.46 | 33.20 | 32.45 | 33.20 | 35,184,688 | +0.64(+1.97%) |
Mar 01, 2013 | 32.13 | 32.87 | 31.71 | 32.56 | 38,616,492 | +0.11(+0.33%) |
Feb 28, 2013 | 32.32 | 33.01 | 32.28 | 32.45 | 37,389,372 | -0.15(-0.45%) |
Feb 27, 2013 | 31.93 | 32.73 | 31.71 | 32.60 | 37,758,760 | +0.67(+2.11%) |
Feb 26, 2013 | 32.02 | 32.15 | 31.14 | 31.92 | 59,777,784 | -1.16(-3.51%) |
Feb 22, 2013 | 33.09 | 33.22 | 32.79 | 33.08 | 30,730,360 | +0.34(+1.04%) |
Feb 21, 2013 | 33.08 | 33.09 | 32.39 | 32.74 | 48,633,376 | -0.67(-2.01%) |
Feb 20, 2013 | 34.39 | 34.39 | 33.34 | 33.42 | 34,227,588 | -0.99(-2.88%) |
Feb 19, 2013 | 34.01 | 34.57 | 33.98 | 34.41 | 30,648,006 | +0.51(+1.51%) |
Feb 15, 2013 | 34.39 | 34.41 | 33.73 | 33.89 | 30,078,746 | -0.37(-1.08%) |
Feb 14, 2013 | 33.89 | 34.34 | 33.83 | 34.27 | 25,890,572 | +0.25(+0.73%) |
Feb 13, 2013 | 34.38 | 34.54 | 33.83 | 34.02 | 34,486,840 | -0.27(-0.79%) |
Feb 12, 2013 | 33.43 | 34.41 | 33.25 | 34.29 | 50,535,664 | +0.93(+2.78%) |
Feb 11, 2013 | 32.98 | 33.55 | 32.85 | 33.36 | 30,344,328 | +0.36(+1.10%) |
Feb 08, 2013 | 33.21 | 33.31 | 32.90 | 33.00 | 22,565,642 | -0.15(-0.44%) |
Feb 07, 2013 | 33.33 | 33.62 | 32.72 | 33.14 | 37,977,912 | -0.14(-0.42%) |
Feb 06, 2013 | 32.87 | 33.28 | 32.86 | 33.28 | 28,513,510 | +0.65(+1.99%) |
Feb 04, 2013 | 32.76 | 33.17 | 32.60 | 32.63 | 33,199,270 | -0.63(-1.88%) |
Feb 01, 2013 | 32.84 | 33.40 | 32.64 | 33.26 | 45,280,872 | +0.66(+2.04%) |
Jan 31, 2013 | 32.38 | 32.70 | 32.18 | 32.60 | 27,568,340 | +0.16(+0.50%) |
Jan 30, 2013 | 32.46 | 32.61 | 32.29 | 32.43 | 28,198,162 | -0.16(-0.50%) |
Jan 29, 2013 | 32.53 | 32.94 | 32.43 | 32.60 | 34,926,908 | -0.14(-0.42%) |
Jan 28, 2013 | 33.23 | 33.23 | 32.65 | 32.73 | 35,198,384 | -0.44(-1.33%) |
Jan 25, 2013 | 33.35 | 33.51 | 32.95 | 33.18 | 34,550,456 | +0.09(+0.26%) |
Jan 24, 2013 | 32.55 | 33.40 | 32.50 | 33.09 | 44,528,752 | +0.60(+1.86%) |
Jan 23, 2013 | 32.36 | 32.65 | 32.11 | 32.49 | 41,822,928 | +0.19(+0.57%) |
Jan 22, 2013 | 31.97 | 32.33 | 31.56 | 32.30 | 54,351,648 | +0.09(+0.29%) |
Jan 18, 2013 | 31.91 | 32.27 | 31.78 | 32.21 | 52,789,928 | +0.32(+1.02%) |
Jan 17, 2013 | 32.11 | 32.18 | 31.62 | 31.88 | 103,675,872 | -0.96(-2.92%) |
Jan 16, 2013 | 32.89 | 33.13 | 32.67 | 32.84 | 46,741,280 | -0.07(-0.21%) |
Jan 15, 2013 | 32.33 | 33.04 | 32.32 | 32.91 | 37,662,512 | +0.27(+0.83%) |
Jan 14, 2013 | 32.75 | 32.90 | 32.25 | 32.64 | 34,655,032 | -0.09(-0.28%) |
Jan 11, 2013 | 33.11 | 33.11 | 32.41 | 32.73 | 54,979,156 | -0.38(-1.14%) |
Jan 10, 2013 | 32.73 | 33.29 | 32.46 | 33.11 | 54,490,644 | +0.61(+1.88%) |
Jan 09, 2013 | 32.86 | 33.44 | 32.33 | 32.50 | 58,080,120 | -0.32(-0.99%) |
Jan 08, 2013 | 32.70 | 32.84 | 32.50 | 32.83 | 36,430,244 | -0.01(-0.02%) |
Jan 07, 2013 | 32.89 | 32.90 | 32.45 | 32.84 | 46,937,588 | +0.03(+0.09%) |
Jan 04, 2013 | 32.29 | 32.89 | 32.19 | 32.80 | 59,898,092 | +0.80(+2.51%) |
Jan 03, 2013 | 31.83 | 32.09 | 31.73 | 32.00 | 49,572,044 | +0.11(+0.34%) |