Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 34.70 | 34.93 | 34.38 | 34.53 | 32,493,364 | -0.17(-0.49%) |
Mar 27, 2013 | 34.68 | 34.85 | 34.47 | 34.70 | 33,689,800 | -0.29(-0.83%) |
Mar 26, 2013 | 34.88 | 35.20 | 34.63 | 34.99 | 31,951,132 | +0.27(+0.76%) |
Mar 25, 2013 | 35.72 | 35.77 | 34.60 | 34.73 | 42,014,264 | -0.58(-1.64%) |
Mar 22, 2013 | 35.54 | 35.55 | 35.09 | 35.31 | 33,883,592 | +0.00(+0.00%) |
Mar 21, 2013 | 35.84 | 36.26 | 35.30 | 35.31 | 42,411,016 | -0.67(-1.87%) |
Mar 20, 2013 | 36.02 | 36.27 | 35.88 | 35.98 | 31,382,092 | +0.23(+0.66%) |
Mar 19, 2013 | 36.30 | 36.65 | 35.44 | 35.74 | 56,900,292 | -0.35(-0.97%) |
Mar 18, 2013 | 35.94 | 36.34 | 35.84 | 36.09 | 49,353,988 | -0.80(-2.16%) |
Mar 15, 2013 | 37.09 | 37.13 | 36.63 | 36.89 | 62,592,120 | -0.16(-0.42%) |
Mar 14, 2013 | 36.73 | 37.20 | 36.73 | 37.05 | 33,288,358 | +0.38(+1.04%) |
Mar 13, 2013 | 36.59 | 36.69 | 36.16 | 36.66 | 35,427,544 | +0.02(+0.04%) |
Mar 12, 2013 | 36.95 | 37.04 | 36.22 | 36.65 | 44,938,976 | -0.51(-1.37%) |
Mar 11, 2013 | 36.54 | 37.41 | 36.22 | 37.16 | 66,333,472 | +0.72(+1.97%) |
Mar 08, 2013 | 35.89 | 36.45 | 35.42 | 36.44 | 81,642,376 | +1.31(+3.73%) |
Mar 07, 2013 | 34.78 | 35.23 | 34.70 | 35.13 | 51,365,008 | +0.33(+0.94%) |
Mar 06, 2013 | 34.32 | 34.93 | 34.27 | 34.80 | 46,077,596 | +0.77(+2.25%) |
Mar 05, 2013 | 33.89 | 34.37 | 33.64 | 34.03 | 55,354,772 | +0.52(+1.54%) |
Mar 04, 2013 | 32.78 | 33.52 | 32.76 | 33.52 | 34,849,368 | +0.65(+1.97%) |
Mar 01, 2013 | 32.44 | 33.19 | 32.02 | 32.87 | 38,248,464 | +0.11(+0.33%) |
Feb 28, 2013 | 32.63 | 33.32 | 32.59 | 32.76 | 37,033,040 | -0.15(-0.45%) |
Feb 27, 2013 | 32.24 | 33.05 | 32.02 | 32.91 | 37,398,912 | +0.68(+2.11%) |
Feb 26, 2013 | 32.32 | 32.46 | 31.44 | 32.23 | 59,208,088 | -1.17(-3.51%) |
Feb 22, 2013 | 33.41 | 33.54 | 33.10 | 33.40 | 30,437,492 | +0.34(+1.04%) |
Feb 21, 2013 | 33.40 | 33.41 | 32.70 | 33.06 | 48,169,888 | -0.68(-2.01%) |
Feb 20, 2013 | 34.72 | 34.72 | 33.66 | 33.74 | 33,901,388 | -1.00(-2.88%) |
Feb 19, 2013 | 34.34 | 34.90 | 34.31 | 34.74 | 30,355,922 | +0.52(+1.51%) |
Feb 15, 2013 | 34.72 | 34.74 | 34.06 | 34.22 | 29,792,086 | -0.37(-1.08%) |
Feb 14, 2013 | 34.21 | 34.67 | 34.15 | 34.60 | 25,643,828 | +0.25(+0.73%) |
Feb 13, 2013 | 34.71 | 34.88 | 34.16 | 34.35 | 34,158,172 | -0.27(-0.79%) |
Feb 12, 2013 | 33.75 | 34.74 | 33.57 | 34.62 | 50,054,044 | +0.94(+2.78%) |
Feb 11, 2013 | 33.30 | 33.88 | 33.17 | 33.68 | 30,055,138 | +0.37(+1.10%) |
Feb 08, 2013 | 33.53 | 33.64 | 33.22 | 33.32 | 22,350,584 | -0.15(-0.44%) |
Feb 07, 2013 | 33.65 | 33.95 | 33.03 | 33.46 | 37,615,972 | -0.14(-0.42%) |
Feb 06, 2013 | 33.19 | 33.60 | 33.17 | 33.60 | 28,241,770 | +0.66(+1.99%) |
Feb 04, 2013 | 33.07 | 33.49 | 32.92 | 32.95 | 32,882,872 | -0.63(-1.88%) |
Feb 01, 2013 | 33.16 | 33.72 | 32.96 | 33.58 | 44,849,336 | +0.67(+2.04%) |
Jan 31, 2013 | 32.69 | 33.01 | 32.49 | 32.91 | 27,305,606 | +0.16(+0.50%) |
Jan 30, 2013 | 32.78 | 32.93 | 32.60 | 32.75 | 27,929,426 | -0.16(-0.50%) |
Jan 29, 2013 | 32.84 | 33.25 | 32.75 | 32.91 | 34,594,044 | -0.14(-0.43%) |
Jan 28, 2013 | 33.55 | 33.55 | 32.96 | 33.05 | 34,862,932 | -0.44(-1.33%) |
Jan 25, 2013 | 33.67 | 33.83 | 33.27 | 33.49 | 34,221,184 | +0.09(+0.26%) |
Jan 24, 2013 | 32.86 | 33.72 | 32.82 | 33.41 | 44,104,380 | +0.61(+1.86%) |
Jan 23, 2013 | 32.67 | 32.96 | 32.42 | 32.80 | 41,424,344 | +0.19(+0.57%) |
Jan 22, 2013 | 32.28 | 32.64 | 31.86 | 32.61 | 53,833,664 | +0.09(+0.29%) |
Jan 18, 2013 | 32.21 | 32.58 | 32.09 | 32.52 | 52,286,824 | +0.33(+1.02%) |
Jan 17, 2013 | 32.42 | 32.49 | 31.93 | 32.19 | 102,687,816 | -0.97(-2.92%) |
Jan 16, 2013 | 33.21 | 33.45 | 32.98 | 33.16 | 46,295,824 | -0.07(-0.21%) |
Jan 15, 2013 | 32.64 | 33.36 | 32.63 | 33.23 | 37,303,576 | +0.27(+0.83%) |
Jan 14, 2013 | 33.07 | 33.21 | 32.56 | 32.96 | 34,324,760 | -0.09(-0.28%) |
Jan 11, 2013 | 33.42 | 33.43 | 32.72 | 33.05 | 54,455,192 | -0.38(-1.14%) |
Jan 10, 2013 | 33.05 | 33.61 | 32.77 | 33.43 | 53,971,332 | +0.62(+1.88%) |
Jan 09, 2013 | 33.17 | 33.76 | 32.64 | 32.82 | 57,526,600 | -0.33(-0.99%) |
Jan 08, 2013 | 33.01 | 33.15 | 32.81 | 33.14 | 36,083,052 | -0.01(-0.02%) |
Jan 07, 2013 | 33.21 | 33.21 | 32.76 | 33.15 | 46,490,260 | +0.03(+0.09%) |
Jan 04, 2013 | 32.60 | 33.21 | 32.50 | 33.12 | 59,327,248 | +0.81(+2.51%) |
Jan 03, 2013 | 32.14 | 32.39 | 32.04 | 32.31 | 49,099,608 | +0.11(+0.34%) |