Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 35.22 | 35.29 | 34.81 | 34.94 | 37,377,060 | -0.23(-0.65%) |
Mar 27, 2013 | 35.49 | 35.57 | 35.02 | 35.17 | 36,033,060 | -0.64(-1.79%) |
Mar 26, 2013 | 35.89 | 36.06 | 35.58 | 35.81 | 22,299,078 | +0.09(+0.25%) |
Mar 25, 2013 | 36.11 | 36.31 | 35.46 | 35.72 | 32,027,864 | -0.19(-0.53%) |
Mar 22, 2013 | 35.81 | 36.08 | 35.59 | 35.92 | 30,966,610 | +0.32(+0.89%) |
Mar 21, 2013 | 35.92 | 36.25 | 35.60 | 35.60 | 31,962,242 | -0.57(-1.57%) |
Mar 20, 2013 | 36.50 | 36.55 | 36.11 | 36.17 | 26,329,498 | -0.06(-0.16%) |
Mar 19, 2013 | 36.56 | 36.81 | 35.84 | 36.22 | 33,155,150 | -0.23(-0.63%) |
Mar 18, 2013 | 36.22 | 36.56 | 36.04 | 36.45 | 38,037,640 | -0.38(-1.02%) |
Mar 15, 2013 | 36.79 | 37.03 | 36.19 | 36.83 | 82,725,376 | -0.72(-1.92%) |
Mar 14, 2013 | 37.00 | 37.55 | 36.95 | 37.55 | 35,771,516 | +0.62(+1.67%) |
Mar 13, 2013 | 37.03 | 37.13 | 36.89 | 36.93 | 22,654,482 | -0.09(-0.24%) |
Mar 12, 2013 | 37.07 | 37.31 | 36.85 | 37.02 | 24,451,956 | -0.15(-0.40%) |
Mar 11, 2013 | 36.98 | 37.38 | 36.75 | 37.17 | 26,447,824 | +0.21(+0.56%) |
Mar 08, 2013 | 37.25 | 37.44 | 36.53 | 36.96 | 44,449,144 | -0.32(-0.85%) |
Mar 07, 2013 | 36.85 | 37.45 | 36.82 | 37.28 | 32,925,302 | +0.44(+1.20%) |
Mar 06, 2013 | 36.73 | 36.95 | 36.53 | 36.84 | 26,632,102 | +0.40(+1.09%) |
Mar 05, 2013 | 36.44 | 36.89 | 36.31 | 36.44 | 34,716,356 | +0.29(+0.79%) |
Mar 04, 2013 | 35.88 | 36.18 | 35.58 | 36.15 | 24,033,872 | +0.14(+0.39%) |
Mar 01, 2013 | 35.78 | 36.39 | 35.61 | 36.01 | 35,212,180 | -0.01(-0.02%) |
Feb 28, 2013 | 35.95 | 36.48 | 35.89 | 36.02 | 33,544,018 | -0.27(-0.73%) |
Feb 27, 2013 | 35.23 | 36.37 | 35.16 | 36.28 | 43,361,780 | +1.24(+3.53%) |
Feb 26, 2013 | 35.50 | 35.53 | 34.49 | 35.05 | 53,514,288 | -0.07(-0.21%) |
Feb 25, 2013 | 36.15 | 36.22 | 35.08 | 35.12 | 44,479,236 | -0.89(-2.47%) |
Feb 22, 2013 | 35.81 | 36.01 | 35.64 | 36.01 | 32,034,426 | +0.49(+1.37%) |
Feb 21, 2013 | 35.64 | 35.67 | 35.22 | 35.53 | 33,109,862 | -0.27(-0.74%) |
Feb 20, 2013 | 36.34 | 36.48 | 35.61 | 35.79 | 33,666,788 | -0.62(-1.70%) |
Feb 19, 2013 | 36.17 | 36.58 | 36.17 | 36.41 | 27,769,138 | +0.42(+1.17%) |
Feb 15, 2013 | 36.34 | 36.42 | 35.76 | 35.99 | 27,186,176 | -0.25(-0.69%) |
Feb 14, 2013 | 35.64 | 36.29 | 35.61 | 36.24 | 24,471,292 | +0.40(+1.11%) |
Feb 13, 2013 | 36.34 | 36.41 | 35.71 | 35.84 | 29,385,476 | -0.34(-0.94%) |
Feb 12, 2013 | 35.93 | 36.31 | 35.78 | 36.18 | 22,257,492 | +0.35(+0.99%) |
Feb 11, 2013 | 35.72 | 36.00 | 35.62 | 35.83 | 18,927,442 | +0.02(+0.06%) |
Feb 08, 2013 | 35.58 | 35.85 | 35.53 | 35.81 | 20,671,058 | +0.29(+0.83%) |
Feb 07, 2013 | 35.82 | 35.89 | 35.27 | 35.51 | 29,105,516 | -0.28(-0.78%) |
Feb 06, 2013 | 35.65 | 35.95 | 35.58 | 35.79 | 38,412,976 | +0.68(+1.95%) |
Feb 04, 2013 | 35.00 | 35.20 | 34.88 | 35.11 | 28,280,936 | -0.13(-0.36%) |
Feb 01, 2013 | 34.90 | 35.34 | 34.76 | 35.23 | 33,312,942 | +0.59(+1.70%) |
Jan 31, 2013 | 34.61 | 34.77 | 34.52 | 34.64 | 26,524,344 | -0.06(-0.17%) |
Jan 30, 2013 | 34.63 | 34.86 | 34.58 | 34.70 | 25,310,104 | +0.01(+0.02%) |
Jan 29, 2013 | 34.07 | 34.72 | 34.05 | 34.69 | 27,039,090 | +0.35(+1.03%) |
Jan 28, 2013 | 34.49 | 34.60 | 34.22 | 34.34 | 26,765,992 | -0.38(-1.10%) |
Jan 25, 2013 | 34.41 | 34.72 | 34.31 | 34.72 | 35,332,704 | +0.58(+1.70%) |
Jan 24, 2013 | 34.05 | 34.46 | 33.93 | 34.14 | 27,174,728 | +0.10(+0.30%) |
Jan 23, 2013 | 34.04 | 34.19 | 33.81 | 34.04 | 25,947,660 | -0.23(-0.67%) |
Jan 22, 2013 | 34.05 | 34.27 | 33.96 | 34.27 | 32,896,128 | +0.06(+0.17%) |
Jan 18, 2013 | 34.15 | 34.31 | 34.00 | 34.21 | 38,972,740 | +0.01(+0.04%) |
Jan 17, 2013 | 34.16 | 34.51 | 34.08 | 34.19 | 55,813,200 | -0.28(-0.81%) |
Jan 16, 2013 | 33.80 | 34.48 | 33.55 | 34.47 | 59,017,968 | +0.35(+1.01%) |
Jan 15, 2013 | 33.49 | 34.21 | 33.46 | 34.13 | 40,604,964 | +0.35(+1.02%) |
Jan 14, 2013 | 33.79 | 34.00 | 33.49 | 33.78 | 25,876,630 | -0.19(-0.56%) |
Jan 11, 2013 | 33.85 | 33.98 | 33.48 | 33.97 | 26,771,006 | -0.01(-0.02%) |
Jan 10, 2013 | 33.79 | 33.99 | 33.52 | 33.98 | 31,799,406 | +0.50(+1.50%) |
Jan 09, 2013 | 33.54 | 34.02 | 33.24 | 33.48 | 35,204,904 | -0.02(-0.07%) |
Jan 08, 2013 | 33.43 | 33.50 | 33.10 | 33.50 | 26,561,086 | +0.07(+0.20%) |
Jan 07, 2013 | 33.20 | 33.49 | 33.15 | 33.43 | 33,217,210 | +0.04(+0.11%) |
Jan 04, 2013 | 32.73 | 33.45 | 32.72 | 33.40 | 33,264,144 | +0.58(+1.77%) |
Jan 03, 2013 | 32.94 | 32.95 | 32.54 | 32.82 | 32,903,318 | -0.07(-0.20%) |