Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 33.70 | 33.81 | 33.32 | 33.56 | 8,582,653 | -0.21(-0.61%) |
Mar 27, 2013 | 33.20 | 33.96 | 32.91 | 33.77 | 9,984,218 | +0.44(+1.32%) |
Mar 26, 2013 | 33.06 | 33.37 | 32.98 | 33.33 | 13,249,002 | +0.40(+1.21%) |
Mar 25, 2013 | 32.89 | 33.10 | 32.54 | 32.93 | 11,915,637 | +0.41(+1.25%) |
Mar 22, 2013 | 32.83 | 33.14 | 32.39 | 32.52 | 17,755,132 | -0.26(-0.79%) |
Mar 21, 2013 | 32.81 | 33.28 | 32.69 | 32.78 | 13,133,971 | +0.02(+0.08%) |
Mar 20, 2013 | 33.22 | 33.32 | 32.28 | 32.76 | 16,389,171 | -0.15(-0.45%) |
Mar 19, 2013 | 33.86 | 33.99 | 32.25 | 32.91 | 33,436,836 | -0.92(-2.73%) |
Mar 18, 2013 | 34.19 | 34.72 | 33.62 | 33.83 | 16,469,179 | -0.97(-2.79%) |
Mar 15, 2013 | 35.17 | 35.41 | 34.78 | 34.80 | 17,374,058 | -0.53(-1.50%) |
Mar 14, 2013 | 34.85 | 35.41 | 34.58 | 35.33 | 10,454,592 | +0.58(+1.67%) |
Mar 13, 2013 | 34.88 | 35.20 | 34.59 | 34.75 | 9,918,606 | -0.10(-0.29%) |
Mar 12, 2013 | 34.92 | 35.34 | 34.64 | 34.85 | 8,516,094 | -0.03(-0.10%) |
Mar 11, 2013 | 34.80 | 35.11 | 34.55 | 34.88 | 10,892,723 | -0.07(-0.19%) |
Mar 08, 2013 | 34.70 | 35.07 | 34.45 | 34.95 | 13,244,628 | +0.56(+1.62%) |
Mar 07, 2013 | 34.10 | 34.41 | 33.61 | 34.39 | 11,637,127 | +0.51(+1.49%) |
Mar 06, 2013 | 34.43 | 34.43 | 33.51 | 33.89 | 7,959,166 | -0.17(-0.49%) |
Mar 05, 2013 | 33.35 | 34.07 | 33.22 | 34.05 | 10,927,670 | +0.86(+2.60%) |
Mar 04, 2013 | 33.38 | 33.64 | 32.82 | 33.19 | 11,051,154 | -0.45(-1.35%) |
Mar 01, 2013 | 34.09 | 34.25 | 33.51 | 33.64 | 11,546,364 | -0.73(-2.12%) |
Feb 28, 2013 | 34.11 | 34.76 | 34.11 | 34.37 | 11,768,858 | +0.20(+0.58%) |
Feb 27, 2013 | 33.20 | 34.28 | 33.17 | 34.17 | 11,085,412 | +0.65(+1.93%) |
Feb 26, 2013 | 33.14 | 33.68 | 32.69 | 33.53 | 11,899,002 | +0.53(+1.61%) |
Feb 25, 2013 | 34.28 | 34.57 | 32.91 | 33.00 | 11,813,035 | -1.04(-3.07%) |
Feb 22, 2013 | 33.87 | 34.11 | 33.39 | 34.04 | 10,972,558 | +0.28(+0.83%) |
Feb 21, 2013 | 34.25 | 34.30 | 33.34 | 33.76 | 22,585,086 | -0.70(-2.04%) |
Feb 20, 2013 | 35.49 | 35.56 | 34.40 | 34.46 | 18,952,440 | -0.99(-2.78%) |
Feb 19, 2013 | 36.05 | 36.40 | 35.26 | 35.45 | 18,536,952 | +0.09(+0.26%) |
Feb 15, 2013 | 35.60 | 35.77 | 34.97 | 35.36 | 23,422,804 | -0.51(-1.43%) |
Feb 14, 2013 | 33.72 | 36.40 | 33.72 | 35.87 | 31,613,258 | +2.05(+6.07%) |
Feb 13, 2013 | 33.81 | 34.03 | 33.64 | 33.82 | 7,257,938 | +0.11(+0.32%) |
Feb 12, 2013 | 33.94 | 34.07 | 33.65 | 33.71 | 6,762,821 | -0.13(-0.39%) |
Feb 11, 2013 | 34.15 | 34.31 | 33.72 | 33.84 | 10,653,533 | -0.32(-0.95%) |
Feb 08, 2013 | 33.84 | 34.24 | 33.79 | 34.16 | 9,665,670 | +0.36(+1.05%) |
Feb 07, 2013 | 33.47 | 33.81 | 33.24 | 33.81 | 11,535,241 | +0.43(+1.29%) |
Feb 06, 2013 | 33.62 | 33.87 | 32.75 | 33.38 | 18,005,922 | -0.46(-1.35%) |
Feb 04, 2013 | 33.70 | 33.98 | 33.58 | 33.83 | 14,171,932 | -0.18(-0.54%) |
Feb 01, 2013 | 33.94 | 34.15 | 33.53 | 34.01 | 12,106,952 | +0.33(+0.98%) |
Jan 31, 2013 | 33.14 | 33.89 | 33.02 | 33.68 | 18,043,006 | +0.40(+1.19%) |
Jan 30, 2013 | 33.78 | 33.87 | 33.14 | 33.29 | 18,758,636 | -0.56(-1.66%) |
Jan 29, 2013 | 33.36 | 34.00 | 33.28 | 33.85 | 18,091,580 | +0.50(+1.49%) |
Jan 28, 2013 | 33.24 | 33.66 | 33.02 | 33.35 | 16,815,828 | +0.46(+1.41%) |
Jan 25, 2013 | 32.75 | 33.35 | 32.56 | 32.89 | 39,406,536 | +1.58(+5.05%) |
Jan 24, 2013 | 31.29 | 31.73 | 31.01 | 31.31 | 13,300,281 | +0.02(+0.05%) |
Jan 23, 2013 | 31.20 | 31.58 | 30.88 | 31.29 | 11,183,783 | -0.12(-0.37%) |
Jan 22, 2013 | 31.08 | 31.63 | 31.02 | 31.41 | 16,682,077 | +0.36(+1.15%) |
Jan 18, 2013 | 30.27 | 31.10 | 30.19 | 31.05 | 20,911,022 | +0.99(+3.31%) |
Jan 17, 2013 | 30.13 | 30.16 | 29.70 | 30.06 | 13,149,169 | +0.03(+0.11%) |
Jan 16, 2013 | 29.87 | 30.16 | 29.83 | 30.02 | 6,448,150 | +0.07(+0.22%) |
Jan 15, 2013 | 29.68 | 30.06 | 29.63 | 29.96 | 8,155,906 | +0.22(+0.75%) |
Jan 14, 2013 | 30.30 | 30.56 | 29.57 | 29.73 | 12,446,677 | -0.59(-1.94%) |
Jan 11, 2013 | 30.50 | 30.60 | 30.01 | 30.32 | 10,064,874 | -0.23(-0.76%) |
Jan 10, 2013 | 30.35 | 30.60 | 30.16 | 30.55 | 12,019,690 | +0.35(+1.15%) |
Jan 09, 2013 | 30.01 | 30.30 | 29.87 | 30.21 | 10,119,923 | +0.24(+0.80%) |
Jan 08, 2013 | 30.05 | 30.28 | 29.57 | 29.97 | 14,536,032 | -0.38(-1.26%) |
Jan 07, 2013 | 30.14 | 30.54 | 30.06 | 30.35 | 9,271,003 | +0.00(+0.00%) |
Jan 04, 2013 | 30.13 | 30.46 | 30.03 | 30.35 | 9,846,915 | +0.28(+0.94%) |
Jan 03, 2013 | 29.54 | 30.41 | 29.37 | 30.06 | 20,098,060 | +0.50(+1.68%) |