Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 34.00 | 34.56 | 33.95 | 34.48 | 5,910,434 | +0.45(+1.32%) |
Mar 27, 2013 | 33.61 | 34.07 | 33.57 | 34.03 | 3,956,781 | +0.26(+0.77%) |
Mar 26, 2013 | 33.68 | 33.88 | 33.59 | 33.77 | 3,411,417 | +0.26(+0.78%) |
Mar 25, 2013 | 33.95 | 34.12 | 33.44 | 33.51 | 7,315,679 | -0.34(-1.00%) |
Mar 22, 2013 | 33.70 | 33.94 | 33.62 | 33.85 | 5,326,791 | +0.15(+0.45%) |
Mar 21, 2013 | 33.69 | 33.78 | 33.54 | 33.70 | 4,541,088 | +0.01(+0.03%) |
Mar 20, 2013 | 33.55 | 33.74 | 33.45 | 33.69 | 5,125,215 | +0.22(+0.66%) |
Mar 19, 2013 | 33.50 | 33.75 | 33.25 | 33.47 | 7,035,674 | +0.07(+0.21%) |
Mar 18, 2013 | 33.18 | 33.50 | 33.13 | 33.40 | 5,793,056 | +0.01(+0.03%) |
Mar 15, 2013 | 32.40 | 33.44 | 32.26 | 33.39 | 13,249,378 | +0.91(+2.80%) |
Mar 14, 2013 | 32.22 | 32.50 | 32.19 | 32.48 | 4,528,654 | +0.28(+0.87%) |
Mar 13, 2013 | 32.08 | 32.23 | 32.00 | 32.20 | 2,749,453 | +0.13(+0.41%) |
Mar 12, 2013 | 32.39 | 32.46 | 32.00 | 32.07 | 5,169,850 | -0.34(-1.05%) |
Mar 11, 2013 | 32.01 | 32.46 | 32.01 | 32.41 | 5,732,072 | +0.28(+0.87%) |
Mar 08, 2013 | 31.93 | 32.18 | 31.76 | 32.13 | 7,031,308 | +0.31(+0.97%) |
Mar 07, 2013 | 31.75 | 31.94 | 31.75 | 31.82 | 5,519,355 | +0.01(+0.03%) |
Mar 06, 2013 | 31.53 | 31.91 | 31.48 | 31.81 | 5,991,389 | +0.37(+1.18%) |
Mar 05, 2013 | 31.35 | 31.68 | 31.31 | 31.44 | 6,058,104 | +0.10(+0.32%) |
Mar 04, 2013 | 30.84 | 31.41 | 30.78 | 31.34 | 4,753,083 | +0.43(+1.39%) |
Mar 01, 2013 | 30.96 | 31.06 | 30.64 | 30.91 | 4,599,226 | -0.08(-0.26%) |
Feb 28, 2013 | 30.89 | 31.09 | 30.67 | 30.99 | 5,758,887 | +0.20(+0.65%) |
Feb 27, 2013 | 30.60 | 30.83 | 30.39 | 30.79 | 5,747,570 | +0.19(+0.62%) |
Feb 26, 2013 | 30.44 | 30.98 | 30.43 | 30.60 | 10,897,905 | +0.25(+0.82%) |
Feb 25, 2013 | 30.62 | 30.95 | 30.33 | 30.35 | 5,676,283 | -0.14(-0.46%) |
Feb 22, 2013 | 30.21 | 30.71 | 30.21 | 30.49 | 6,990,760 | +0.29(+0.96%) |
Feb 21, 2013 | 30.19 | 30.28 | 30.13 | 30.20 | 5,121,322 | -0.09(-0.30%) |
Feb 20, 2013 | 30.52 | 30.62 | 30.23 | 30.29 | 7,586,249 | -0.30(-0.98%) |
Feb 19, 2013 | 30.58 | 30.75 | 30.15 | 30.59 | 6,884,874 | -0.03(-0.10%) |
Feb 15, 2013 | 30.79 | 30.88 | 30.57 | 30.62 | 7,314,570 | -0.09(-0.29%) |
Feb 14, 2013 | 30.95 | 31.13 | 30.67 | 30.71 | 7,106,366 | -0.88(-2.79%) |
Feb 13, 2013 | 32.00 | 32.00 | 31.52 | 31.59 | 7,103,538 | -0.36(-1.13%) |
Feb 12, 2013 | 31.43 | 31.95 | 31.40 | 31.95 | 22,986,820 | +0.53(+1.69%) |
Feb 11, 2013 | 31.05 | 31.53 | 30.91 | 31.42 | 20,162,778 | +0.34(+1.09%) |
Feb 08, 2013 | 31.34 | 31.34 | 30.82 | 31.08 | 21,198,938 | -0.29(-0.92%) |
Feb 07, 2013 | 31.60 | 32.60 | 31.32 | 31.37 | 14,706,784 | +0.39(+1.26%) |
Feb 06, 2013 | 30.73 | 31.00 | 30.48 | 30.98 | 6,445,484 | +0.23(+0.75%) |
Feb 04, 2013 | 30.92 | 30.99 | 30.57 | 30.75 | 6,390,811 | -0.28(-0.90%) |
Feb 01, 2013 | 31.49 | 31.49 | 30.92 | 31.03 | 7,901,639 | -0.41(-1.30%) |
Jan 31, 2013 | 31.22 | 31.47 | 31.00 | 31.44 | 6,226,784 | +0.19(+0.61%) |
Jan 30, 2013 | 31.39 | 31.45 | 31.19 | 31.25 | 6,402,313 | -0.08(-0.26%) |
Jan 29, 2013 | 31.06 | 31.53 | 31.04 | 31.33 | 8,770,347 | +0.15(+0.48%) |
Jan 28, 2013 | 31.11 | 31.21 | 30.85 | 31.18 | 8,024,240 | +0.17(+0.55%) |
Jan 25, 2013 | 30.40 | 31.01 | 30.07 | 31.01 | 10,199,102 | +0.62(+2.04%) |
Jan 24, 2013 | 30.03 | 30.42 | 30.03 | 30.39 | 5,171,785 | +0.40(+1.33%) |
Jan 23, 2013 | 30.35 | 30.38 | 29.90 | 29.99 | 14,468,735 | -0.46(-1.51%) |
Jan 22, 2013 | 30.32 | 30.50 | 30.12 | 30.45 | 5,484,456 | +0.08(+0.26%) |
Jan 18, 2013 | 30.15 | 30.43 | 29.96 | 30.37 | 11,612,639 | +0.31(+1.03%) |
Jan 17, 2013 | 29.94 | 30.29 | 29.89 | 30.06 | 10,465,883 | +0.39(+1.31%) |
Jan 16, 2013 | 29.70 | 29.79 | 29.52 | 29.67 | 5,496,709 | -0.08(-0.27%) |
Jan 15, 2013 | 29.45 | 29.78 | 29.45 | 29.75 | 5,846,037 | +0.33(+1.12%) |
Jan 14, 2013 | 29.35 | 29.49 | 29.26 | 29.42 | 4,470,259 | +0.13(+0.44%) |
Jan 11, 2013 | 29.34 | 29.45 | 29.21 | 29.29 | 3,997,080 | +0.03(+0.10%) |
Jan 10, 2013 | 29.27 | 29.39 | 29.10 | 29.26 | 5,649,683 | +0.02(+0.07%) |
Jan 09, 2013 | 29.60 | 29.71 | 29.21 | 29.24 | 5,359,689 | -0.37(-1.25%) |
Jan 08, 2013 | 29.82 | 29.87 | 29.39 | 29.61 | 4,508,644 | -0.26(-0.87%) |
Jan 07, 2013 | 30.19 | 30.24 | 29.84 | 29.87 | 4,629,479 | -0.40(-1.32%) |
Jan 04, 2013 | 30.05 | 30.28 | 29.99 | 30.27 | 5,457,125 | +0.21(+0.70%) |
Jan 03, 2013 | 29.88 | 30.20 | 29.77 | 30.06 | 6,282,645 | +0.24(+0.80%) |