Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 33.70 | 33.80 | 33.31 | 33.56 | 8,584,444 | -0.21(-0.61%) |
Mar 27, 2013 | 33.19 | 33.95 | 32.91 | 33.76 | 9,986,300 | +0.44(+1.32%) |
Mar 26, 2013 | 33.06 | 33.36 | 32.97 | 33.32 | 13,251,766 | +0.40(+1.21%) |
Mar 25, 2013 | 32.88 | 33.09 | 32.53 | 32.92 | 11,918,122 | +0.41(+1.25%) |
Mar 22, 2013 | 32.83 | 33.13 | 32.38 | 32.52 | 17,758,836 | -0.26(-0.79%) |
Mar 21, 2013 | 32.80 | 33.27 | 32.68 | 32.78 | 13,136,710 | +0.02(+0.08%) |
Mar 20, 2013 | 33.22 | 33.31 | 32.27 | 32.75 | 16,392,590 | -0.15(-0.45%) |
Mar 19, 2013 | 33.85 | 33.99 | 32.24 | 32.90 | 33,443,810 | -0.92(-2.73%) |
Mar 18, 2013 | 34.18 | 34.71 | 33.61 | 33.82 | 16,472,614 | -0.97(-2.79%) |
Mar 15, 2013 | 35.17 | 35.41 | 34.78 | 34.79 | 17,377,682 | -0.53(-1.50%) |
Mar 14, 2013 | 34.84 | 35.41 | 34.58 | 35.32 | 10,456,773 | +0.58(+1.67%) |
Mar 13, 2013 | 34.87 | 35.19 | 34.58 | 34.74 | 9,920,675 | -0.10(-0.29%) |
Mar 12, 2013 | 34.92 | 35.33 | 34.64 | 34.84 | 8,517,871 | -0.03(-0.10%) |
Mar 11, 2013 | 34.79 | 35.10 | 34.54 | 34.88 | 10,894,995 | -0.07(-0.19%) |
Mar 08, 2013 | 34.69 | 35.06 | 34.44 | 34.94 | 13,247,390 | +0.56(+1.62%) |
Mar 07, 2013 | 34.10 | 34.40 | 33.61 | 34.39 | 11,639,554 | +0.51(+1.49%) |
Mar 06, 2013 | 34.43 | 34.43 | 33.51 | 33.88 | 7,960,826 | -0.17(-0.49%) |
Mar 05, 2013 | 33.34 | 34.06 | 33.22 | 34.05 | 10,929,950 | +0.86(+2.60%) |
Mar 04, 2013 | 33.37 | 33.63 | 32.82 | 33.18 | 11,053,459 | -0.45(-1.35%) |
Mar 01, 2013 | 34.08 | 34.24 | 33.50 | 33.63 | 11,548,772 | -0.73(-2.12%) |
Feb 28, 2013 | 34.11 | 34.75 | 34.11 | 34.36 | 11,771,312 | +0.20(+0.58%) |
Feb 27, 2013 | 33.20 | 34.27 | 33.16 | 34.16 | 11,087,724 | +0.65(+1.93%) |
Feb 26, 2013 | 33.13 | 33.68 | 32.69 | 33.52 | 11,901,484 | +0.53(+1.61%) |
Feb 25, 2013 | 34.27 | 34.56 | 32.91 | 32.99 | 11,815,499 | -1.04(-3.07%) |
Feb 22, 2013 | 33.87 | 34.10 | 33.38 | 34.03 | 10,974,847 | +0.28(+0.83%) |
Feb 21, 2013 | 34.24 | 34.30 | 33.33 | 33.75 | 22,589,796 | -0.70(-2.04%) |
Feb 20, 2013 | 35.48 | 35.56 | 34.40 | 34.45 | 18,956,394 | -0.99(-2.78%) |
Feb 19, 2013 | 36.04 | 36.39 | 35.26 | 35.44 | 18,540,818 | +0.09(+0.26%) |
Feb 15, 2013 | 35.60 | 35.76 | 34.97 | 35.35 | 23,427,690 | -0.51(-1.43%) |
Feb 14, 2013 | 33.71 | 36.39 | 33.71 | 35.86 | 31,619,852 | +2.05(+6.07%) |
Feb 13, 2013 | 33.80 | 34.02 | 33.63 | 33.81 | 7,259,452 | +0.11(+0.32%) |
Feb 12, 2013 | 33.93 | 34.07 | 33.64 | 33.70 | 6,764,232 | -0.13(-0.39%) |
Feb 11, 2013 | 34.14 | 34.31 | 33.72 | 33.83 | 10,655,755 | -0.32(-0.95%) |
Feb 08, 2013 | 33.83 | 34.23 | 33.78 | 34.16 | 9,667,686 | +0.36(+1.05%) |
Feb 07, 2013 | 33.46 | 33.80 | 33.24 | 33.80 | 11,537,647 | +0.43(+1.29%) |
Feb 06, 2013 | 33.61 | 33.86 | 32.74 | 33.37 | 18,009,678 | -0.46(-1.35%) |
Feb 04, 2013 | 33.69 | 33.97 | 33.57 | 33.83 | 14,174,888 | -0.18(-0.54%) |
Feb 01, 2013 | 33.93 | 34.14 | 33.52 | 34.01 | 12,109,477 | +0.33(+0.98%) |
Jan 31, 2013 | 33.14 | 33.88 | 33.01 | 33.68 | 18,046,770 | +0.40(+1.19%) |
Jan 30, 2013 | 33.78 | 33.86 | 33.13 | 33.28 | 18,762,548 | -0.56(-1.66%) |
Jan 29, 2013 | 33.35 | 33.99 | 33.27 | 33.84 | 18,095,354 | +0.50(+1.49%) |
Jan 28, 2013 | 33.24 | 33.65 | 33.01 | 33.34 | 16,819,336 | +0.46(+1.41%) |
Jan 25, 2013 | 32.74 | 33.34 | 32.55 | 32.88 | 39,414,752 | +1.58(+5.05%) |
Jan 24, 2013 | 31.28 | 31.73 | 31.00 | 31.30 | 13,303,055 | +0.02(+0.05%) |
Jan 23, 2013 | 31.19 | 31.57 | 30.87 | 31.28 | 11,186,116 | -0.12(-0.37%) |
Jan 22, 2013 | 31.08 | 31.62 | 31.01 | 31.40 | 16,685,557 | +0.36(+1.15%) |
Jan 18, 2013 | 30.27 | 31.09 | 30.18 | 31.04 | 20,915,384 | +0.99(+3.31%) |
Jan 17, 2013 | 30.12 | 30.16 | 29.69 | 30.05 | 13,151,912 | +0.03(+0.11%) |
Jan 16, 2013 | 29.86 | 30.16 | 29.83 | 30.02 | 6,449,495 | +0.07(+0.22%) |
Jan 15, 2013 | 29.67 | 30.05 | 29.63 | 29.95 | 8,157,607 | +0.22(+0.75%) |
Jan 14, 2013 | 30.30 | 30.56 | 29.56 | 29.73 | 12,449,274 | -0.59(-1.94%) |
Jan 11, 2013 | 30.49 | 30.60 | 30.00 | 30.32 | 10,066,973 | -0.23(-0.76%) |
Jan 10, 2013 | 30.35 | 30.60 | 30.15 | 30.55 | 12,022,197 | +0.35(+1.15%) |
Jan 09, 2013 | 30.00 | 30.30 | 29.87 | 30.20 | 10,122,034 | +0.24(+0.80%) |
Jan 08, 2013 | 30.04 | 30.27 | 29.56 | 29.96 | 14,539,064 | -0.38(-1.26%) |
Jan 07, 2013 | 30.13 | 30.54 | 30.05 | 30.34 | 9,272,937 | +0.00(+0.00%) |
Jan 04, 2013 | 30.12 | 30.46 | 30.03 | 30.34 | 9,848,969 | +0.28(+0.94%) |
Jan 03, 2013 | 29.54 | 30.41 | 29.36 | 30.06 | 20,102,252 | +0.50(+1.68%) |