Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 34.83 | 34.89 | 34.42 | 34.55 | 37,803,400 | -0.23(-0.65%) |
Mar 27, 2013 | 35.09 | 35.17 | 34.62 | 34.78 | 36,444,072 | -0.63(-1.79%) |
Mar 26, 2013 | 35.48 | 35.65 | 35.18 | 35.41 | 22,553,434 | +0.09(+0.25%) |
Mar 25, 2013 | 35.70 | 35.90 | 35.06 | 35.32 | 32,393,190 | -0.19(-0.53%) |
Mar 22, 2013 | 35.40 | 35.67 | 35.19 | 35.51 | 31,319,832 | +0.31(+0.89%) |
Mar 21, 2013 | 35.52 | 35.84 | 35.20 | 35.20 | 32,326,820 | -0.56(-1.57%) |
Mar 20, 2013 | 36.09 | 36.14 | 35.70 | 35.76 | 26,629,826 | -0.06(-0.16%) |
Mar 19, 2013 | 36.14 | 36.39 | 35.44 | 35.82 | 33,533,336 | -0.23(-0.63%) |
Mar 18, 2013 | 35.81 | 36.15 | 35.63 | 36.04 | 38,471,516 | -0.37(-1.02%) |
Mar 15, 2013 | 36.38 | 36.61 | 35.78 | 36.41 | 83,668,984 | -0.71(-1.92%) |
Mar 14, 2013 | 36.58 | 37.13 | 36.54 | 37.13 | 36,179,548 | +0.61(+1.67%) |
Mar 13, 2013 | 36.61 | 36.71 | 36.48 | 36.52 | 22,912,890 | -0.09(-0.24%) |
Mar 12, 2013 | 36.65 | 36.89 | 36.44 | 36.60 | 24,730,868 | -0.15(-0.40%) |
Mar 11, 2013 | 36.57 | 36.96 | 36.33 | 36.75 | 26,749,502 | +0.20(+0.56%) |
Mar 08, 2013 | 36.83 | 37.02 | 36.11 | 36.54 | 44,956,152 | -0.31(-0.85%) |
Mar 07, 2013 | 36.44 | 37.02 | 36.41 | 36.86 | 33,300,864 | +0.44(+1.20%) |
Mar 06, 2013 | 36.31 | 36.54 | 36.12 | 36.42 | 26,935,882 | +0.39(+1.09%) |
Mar 05, 2013 | 36.03 | 36.48 | 35.90 | 36.03 | 35,112,348 | +0.28(+0.79%) |
Mar 04, 2013 | 35.47 | 35.77 | 35.18 | 35.74 | 24,308,014 | +0.14(+0.39%) |
Mar 01, 2013 | 35.38 | 35.98 | 35.21 | 35.61 | 35,613,828 | -0.01(-0.02%) |
Feb 28, 2013 | 35.54 | 36.07 | 35.49 | 35.61 | 33,926,640 | -0.26(-0.73%) |
Feb 27, 2013 | 34.83 | 35.96 | 34.77 | 35.87 | 43,856,388 | +1.22(+3.53%) |
Feb 26, 2013 | 35.10 | 35.13 | 34.11 | 34.65 | 54,124,704 | -0.07(-0.21%) |
Feb 25, 2013 | 35.74 | 35.82 | 34.69 | 34.72 | 44,986,592 | -0.88(-2.47%) |
Feb 22, 2013 | 35.40 | 35.61 | 35.24 | 35.61 | 32,399,828 | +0.48(+1.37%) |
Feb 21, 2013 | 35.24 | 35.27 | 34.82 | 35.12 | 33,487,532 | -0.26(-0.74%) |
Feb 20, 2013 | 35.93 | 36.06 | 35.20 | 35.39 | 34,050,808 | -0.61(-1.70%) |
Feb 19, 2013 | 35.76 | 36.17 | 35.76 | 36.00 | 28,085,886 | +0.41(+1.17%) |
Feb 15, 2013 | 35.93 | 36.01 | 35.36 | 35.58 | 27,496,276 | -0.25(-0.69%) |
Feb 14, 2013 | 35.23 | 35.88 | 35.21 | 35.83 | 24,750,424 | +0.39(+1.11%) |
Feb 13, 2013 | 35.93 | 36.00 | 35.31 | 35.44 | 29,720,662 | -0.33(-0.94%) |
Feb 12, 2013 | 35.53 | 35.90 | 35.38 | 35.77 | 22,511,372 | +0.35(+0.99%) |
Feb 11, 2013 | 35.31 | 35.60 | 35.22 | 35.42 | 19,143,338 | +0.02(+0.06%) |
Feb 08, 2013 | 35.18 | 35.45 | 35.13 | 35.40 | 20,906,844 | +0.29(+0.83%) |
Feb 07, 2013 | 35.42 | 35.49 | 34.87 | 35.11 | 29,437,508 | -0.28(-0.78%) |
Feb 06, 2013 | 35.25 | 35.55 | 35.18 | 35.39 | 38,851,132 | +0.68(+1.95%) |
Feb 04, 2013 | 34.61 | 34.80 | 34.49 | 34.71 | 28,603,524 | -0.12(-0.36%) |
Feb 01, 2013 | 34.51 | 34.94 | 34.37 | 34.83 | 33,692,928 | +0.58(+1.70%) |
Jan 31, 2013 | 34.22 | 34.37 | 34.13 | 34.25 | 26,826,894 | -0.06(-0.17%) |
Jan 30, 2013 | 34.24 | 34.47 | 34.19 | 34.31 | 25,598,804 | +0.01(+0.02%) |
Jan 29, 2013 | 33.69 | 34.33 | 33.67 | 34.30 | 27,347,512 | +0.35(+1.03%) |
Jan 28, 2013 | 34.10 | 34.21 | 33.84 | 33.95 | 27,071,300 | -0.38(-1.10%) |
Jan 25, 2013 | 34.03 | 34.33 | 33.93 | 34.33 | 35,735,728 | +0.58(+1.70%) |
Jan 24, 2013 | 33.66 | 34.07 | 33.55 | 33.76 | 27,484,696 | +0.10(+0.30%) |
Jan 23, 2013 | 33.65 | 33.81 | 33.43 | 33.65 | 26,243,634 | -0.23(-0.67%) |
Jan 22, 2013 | 33.67 | 33.89 | 33.58 | 33.88 | 33,271,358 | +0.06(+0.17%) |
Jan 18, 2013 | 33.76 | 33.92 | 33.62 | 33.82 | 39,417,284 | +0.01(+0.04%) |
Jan 17, 2013 | 33.78 | 34.12 | 33.70 | 33.81 | 56,449,832 | -0.28(-0.81%) |
Jan 16, 2013 | 33.42 | 34.09 | 33.17 | 34.08 | 59,691,156 | +0.34(+1.01%) |
Jan 15, 2013 | 33.12 | 33.83 | 33.09 | 33.74 | 41,068,124 | +0.34(+1.02%) |
Jan 14, 2013 | 33.41 | 33.62 | 33.11 | 33.40 | 26,171,792 | -0.19(-0.56%) |
Jan 11, 2013 | 33.46 | 33.60 | 33.10 | 33.59 | 27,076,370 | -0.01(-0.02%) |
Jan 10, 2013 | 33.41 | 33.60 | 33.14 | 33.60 | 32,162,128 | +0.49(+1.50%) |
Jan 09, 2013 | 33.17 | 33.63 | 32.86 | 33.10 | 35,606,472 | -0.02(-0.07%) |
Jan 08, 2013 | 33.05 | 33.12 | 32.73 | 33.12 | 26,864,056 | +0.07(+0.20%) |
Jan 07, 2013 | 32.82 | 33.11 | 32.77 | 33.06 | 33,596,104 | +0.04(+0.11%) |
Jan 04, 2013 | 32.36 | 33.07 | 32.35 | 33.02 | 33,643,572 | +0.58(+1.77%) |
Jan 03, 2013 | 32.57 | 32.58 | 32.18 | 32.45 | 33,278,630 | -0.07(-0.20%) |