Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 35.22 | 36.41 | 35.21 | 36.01 | 25,146,310 | +0.90(+2.56%) |
Mar 27, 2013 | 33.99 | 35.19 | 33.79 | 35.11 | 25,030,822 | +1.44(+4.28%) |
Mar 26, 2013 | 33.22 | 33.77 | 33.19 | 33.67 | 9,626,422 | +0.57(+1.73%) |
Mar 25, 2013 | 33.86 | 33.94 | 32.93 | 33.10 | 16,544,732 | -0.39(-1.16%) |
Mar 22, 2013 | 33.21 | 33.52 | 32.99 | 33.49 | 11,267,033 | +0.71(+2.18%) |
Mar 21, 2013 | 32.71 | 32.92 | 32.57 | 32.77 | 17,144,364 | +0.01(+0.04%) |
Mar 20, 2013 | 32.97 | 32.98 | 32.59 | 32.76 | 9,569,238 | +0.10(+0.32%) |
Mar 19, 2013 | 32.97 | 33.11 | 32.21 | 32.66 | 12,311,752 | -0.31(-0.94%) |
Mar 18, 2013 | 32.92 | 33.12 | 32.45 | 32.96 | 12,345,640 | -0.27(-0.82%) |
Mar 15, 2013 | 33.71 | 33.85 | 33.08 | 33.24 | 19,308,558 | -0.52(-1.55%) |
Mar 14, 2013 | 33.77 | 33.95 | 33.61 | 33.76 | 12,203,602 | +0.01(+0.02%) |
Mar 13, 2013 | 33.96 | 33.96 | 33.56 | 33.75 | 8,306,415 | -0.23(-0.67%) |
Mar 12, 2013 | 33.83 | 34.12 | 33.50 | 33.98 | 13,475,926 | +0.18(+0.52%) |
Mar 11, 2013 | 33.48 | 33.81 | 33.24 | 33.80 | 9,918,137 | +0.38(+1.12%) |
Mar 08, 2013 | 33.29 | 33.52 | 32.75 | 33.43 | 9,356,983 | +0.35(+1.07%) |
Mar 07, 2013 | 33.19 | 33.26 | 32.75 | 33.08 | 12,471,016 | -0.33(-0.99%) |
Mar 06, 2013 | 33.28 | 33.44 | 32.85 | 33.41 | 11,608,999 | +0.28(+0.84%) |
Mar 05, 2013 | 32.63 | 33.54 | 32.63 | 33.13 | 20,502,996 | +0.85(+2.62%) |
Mar 04, 2013 | 32.03 | 32.29 | 31.77 | 32.28 | 11,978,319 | +0.31(+0.97%) |
Mar 01, 2013 | 31.37 | 32.01 | 31.18 | 31.97 | 15,349,490 | +0.54(+1.71%) |
Feb 28, 2013 | 31.61 | 31.77 | 31.43 | 31.43 | 13,731,840 | -0.13(-0.40%) |
Feb 27, 2013 | 31.19 | 31.85 | 30.96 | 31.56 | 10,853,038 | +0.47(+1.51%) |
Feb 26, 2013 | 31.01 | 31.21 | 30.68 | 31.09 | 9,779,440 | +0.12(+0.38%) |
Feb 25, 2013 | 31.47 | 31.90 | 30.95 | 30.97 | 12,993,475 | -0.26(-0.85%) |
Feb 22, 2013 | 30.65 | 31.27 | 30.61 | 31.24 | 8,344,461 | +0.67(+2.19%) |
Feb 21, 2013 | 30.77 | 30.79 | 30.30 | 30.57 | 13,276,617 | -0.25(-0.81%) |
Feb 20, 2013 | 31.28 | 31.52 | 30.81 | 30.82 | 12,763,684 | -0.29(-0.95%) |
Feb 19, 2013 | 31.09 | 31.67 | 30.95 | 31.11 | 15,693,971 | +0.50(+1.63%) |
Feb 15, 2013 | 30.50 | 30.69 | 30.39 | 30.61 | 10,901,777 | +0.00(+0.00%) |
Feb 14, 2013 | 30.30 | 30.72 | 30.25 | 30.61 | 11,806,912 | +0.15(+0.48%) |
Feb 13, 2013 | 30.14 | 30.54 | 30.05 | 30.46 | 10,821,374 | +0.42(+1.40%) |
Feb 12, 2013 | 29.77 | 30.13 | 29.65 | 30.04 | 13,306,162 | +0.32(+1.06%) |
Feb 11, 2013 | 30.10 | 30.18 | 29.55 | 29.73 | 15,033,135 | -0.37(-1.22%) |
Feb 08, 2013 | 29.67 | 30.37 | 29.54 | 30.10 | 12,188,905 | +0.40(+1.34%) |
Feb 07, 2013 | 29.27 | 29.77 | 29.05 | 29.70 | 15,899,657 | +0.33(+1.13%) |
Feb 06, 2013 | 29.88 | 29.89 | 29.10 | 29.37 | 15,824,439 | +0.24(+0.81%) |
Feb 04, 2013 | 29.96 | 30.10 | 29.07 | 29.13 | 17,345,460 | -0.71(-2.39%) |
Feb 01, 2013 | 29.56 | 30.27 | 29.39 | 29.84 | 17,709,102 | +0.82(+2.81%) |
Jan 31, 2013 | 29.25 | 29.30 | 28.87 | 29.03 | 10,812,599 | -0.29(-1.00%) |
Jan 30, 2013 | 29.41 | 29.72 | 29.18 | 29.32 | 9,893,235 | -0.04(-0.13%) |
Jan 29, 2013 | 28.95 | 29.45 | 28.91 | 29.36 | 11,469,531 | +0.34(+1.17%) |
Jan 28, 2013 | 29.48 | 29.57 | 28.85 | 29.02 | 8,125,378 | -0.18(-0.60%) |
Jan 25, 2013 | 28.84 | 29.20 | 28.83 | 29.20 | 49,590,268 | +0.35(+1.22%) |
Jan 24, 2013 | 28.44 | 28.97 | 28.36 | 28.84 | 15,201,605 | +0.57(+2.03%) |
Jan 23, 2013 | 28.65 | 28.76 | 28.16 | 28.27 | 12,214,175 | -0.39(-1.37%) |
Jan 22, 2013 | 28.91 | 28.95 | 28.51 | 28.66 | 10,900,221 | -0.14(-0.47%) |
Jan 18, 2013 | 28.53 | 28.81 | 28.48 | 28.80 | 13,383,969 | +0.28(+0.97%) |
Jan 17, 2013 | 28.47 | 28.73 | 28.19 | 28.52 | 12,024,961 | +0.13(+0.47%) |
Jan 16, 2013 | 28.44 | 28.50 | 28.18 | 28.39 | 14,155,441 | -0.07(-0.25%) |
Jan 15, 2013 | 28.48 | 28.83 | 28.36 | 28.46 | 12,675,126 | -0.15(-0.53%) |
Jan 14, 2013 | 28.86 | 28.88 | 28.51 | 28.61 | 12,451,406 | -0.11(-0.40%) |
Jan 11, 2013 | 28.73 | 28.87 | 28.46 | 28.73 | 11,228,656 | +0.05(+0.18%) |
Jan 10, 2013 | 28.73 | 28.91 | 28.31 | 28.68 | 11,248,436 | +0.03(+0.09%) |
Jan 09, 2013 | 28.50 | 28.65 | 28.30 | 28.65 | 11,221,826 | +0.17(+0.61%) |
Jan 08, 2013 | 28.26 | 28.85 | 28.26 | 28.48 | 18,171,884 | +0.19(+0.68%) |
Jan 07, 2013 | 28.29 | 28.36 | 28.03 | 28.29 | 10,802,026 | +0.43(+1.53%) |
Jan 04, 2013 | 27.67 | 27.98 | 27.54 | 27.86 | 9,684,546 | +0.29(+1.03%) |
Jan 03, 2013 | 27.63 | 27.90 | 27.50 | 27.57 | 8,106,884 | -0.04(-0.15%) |