Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 32.40 | 33.20 | 32.40 | 33.16 | 2,473,109 | +0.63(+1.93%) |
Mar 27, 2013 | 32.40 | 32.55 | 32.26 | 32.53 | 2,696,025 | -0.19(-0.60%) |
Mar 26, 2013 | 33.05 | 33.12 | 32.35 | 32.72 | 2,676,430 | +0.25(+0.77%) |
Mar 25, 2013 | 32.74 | 32.80 | 32.16 | 32.47 | 2,022,593 | +0.02(+0.06%) |
Mar 22, 2013 | 32.38 | 32.59 | 32.05 | 32.45 | 3,051,928 | +0.23(+0.70%) |
Mar 21, 2013 | 32.19 | 32.51 | 32.06 | 32.23 | 2,931,008 | -0.20(-0.62%) |
Mar 20, 2013 | 32.58 | 32.74 | 32.33 | 32.43 | 2,243,587 | +0.14(+0.45%) |
Mar 19, 2013 | 32.52 | 32.81 | 31.94 | 32.28 | 4,380,112 | -0.24(-0.73%) |
Mar 18, 2013 | 32.89 | 33.09 | 32.41 | 32.52 | 3,813,584 | -0.58(-1.75%) |
Mar 15, 2013 | 34.39 | 34.48 | 32.94 | 33.10 | 8,341,621 | -1.43(-4.15%) |
Mar 14, 2013 | 34.58 | 35.03 | 34.50 | 34.53 | 1,945,139 | +0.13(+0.37%) |
Mar 13, 2013 | 34.41 | 34.51 | 34.08 | 34.41 | 1,156,704 | +0.06(+0.16%) |
Mar 12, 2013 | 34.36 | 34.55 | 34.03 | 34.35 | 1,503,739 | -0.04(-0.13%) |
Mar 11, 2013 | 34.56 | 34.58 | 34.30 | 34.40 | 1,804,946 | -0.28(-0.82%) |
Mar 08, 2013 | 34.79 | 35.05 | 34.30 | 34.68 | 1,840,534 | +0.08(+0.22%) |
Mar 07, 2013 | 34.73 | 34.92 | 34.50 | 34.60 | 2,261,567 | +0.03(+0.07%) |
Mar 06, 2013 | 35.06 | 35.06 | 34.46 | 34.58 | 4,280,698 | -0.35(-0.99%) |
Mar 05, 2013 | 34.21 | 35.09 | 34.14 | 34.92 | 3,933,652 | +0.99(+2.93%) |
Mar 04, 2013 | 34.10 | 34.24 | 33.77 | 33.93 | 2,833,090 | -0.33(-0.97%) |
Mar 01, 2013 | 34.18 | 34.42 | 33.70 | 34.26 | 3,375,748 | -0.16(-0.47%) |
Feb 28, 2013 | 34.42 | 34.75 | 34.09 | 34.43 | 2,879,846 | +0.02(+0.05%) |
Feb 27, 2013 | 33.77 | 34.63 | 33.66 | 34.41 | 2,714,285 | +0.51(+1.50%) |
Feb 26, 2013 | 33.59 | 34.12 | 33.52 | 33.90 | 2,696,208 | +0.57(+1.70%) |
Feb 25, 2013 | 34.72 | 34.94 | 33.32 | 33.33 | 3,414,552 | -1.11(-3.21%) |
Feb 22, 2013 | 34.13 | 34.60 | 34.13 | 34.44 | 2,507,885 | +0.58(+1.71%) |
Feb 21, 2013 | 34.52 | 34.64 | 33.65 | 33.86 | 4,997,223 | -0.65(-1.89%) |
Feb 20, 2013 | 35.50 | 35.53 | 34.48 | 34.52 | 2,664,483 | -0.94(-2.64%) |
Feb 19, 2013 | 35.20 | 35.92 | 35.11 | 35.45 | 3,403,783 | +0.40(+1.13%) |
Feb 15, 2013 | 35.29 | 35.38 | 34.79 | 35.06 | 2,359,978 | -0.21(-0.61%) |
Feb 14, 2013 | 35.21 | 35.32 | 34.91 | 35.27 | 3,471,840 | -0.07(-0.20%) |
Feb 13, 2013 | 35.43 | 35.58 | 35.09 | 35.34 | 2,395,164 | -0.06(-0.18%) |
Feb 12, 2013 | 35.31 | 35.46 | 35.11 | 35.40 | 2,980,594 | +0.21(+0.59%) |
Feb 11, 2013 | 35.38 | 35.51 | 35.12 | 35.20 | 2,678,767 | -0.12(-0.34%) |
Feb 08, 2013 | 35.56 | 35.70 | 35.07 | 35.31 | 3,310,327 | -0.14(-0.39%) |
Feb 07, 2013 | 35.55 | 35.55 | 34.91 | 35.45 | 3,619,788 | -0.14(-0.40%) |
Feb 06, 2013 | 35.03 | 35.70 | 35.02 | 35.60 | 5,076,489 | +0.75(+2.15%) |
Feb 04, 2013 | 34.68 | 35.50 | 34.65 | 34.85 | 4,591,877 | +0.04(+0.11%) |
Feb 01, 2013 | 34.60 | 34.99 | 34.47 | 34.81 | 3,133,279 | +0.53(+1.55%) |
Jan 31, 2013 | 34.64 | 34.89 | 34.23 | 34.28 | 3,361,086 | -0.16(-0.47%) |
Jan 30, 2013 | 34.89 | 34.96 | 34.37 | 34.44 | 3,361,644 | -0.41(-1.16%) |
Jan 29, 2013 | 34.90 | 34.98 | 34.42 | 34.85 | 4,360,014 | -0.17(-0.50%) |
Jan 28, 2013 | 35.11 | 35.28 | 34.87 | 35.02 | 3,476,755 | -0.15(-0.43%) |
Jan 25, 2013 | 33.40 | 36.19 | 33.40 | 35.17 | 11,472,386 | +2.73(+8.41%) |
Jan 24, 2013 | 32.60 | 32.81 | 32.32 | 32.44 | 3,524,508 | -0.24(-0.73%) |
Jan 23, 2013 | 32.46 | 32.77 | 32.09 | 32.68 | 3,151,873 | +0.34(+1.06%) |
Jan 22, 2013 | 32.34 | 32.45 | 32.12 | 32.34 | 3,011,137 | -0.02(-0.08%) |
Jan 18, 2013 | 32.53 | 32.72 | 32.14 | 32.36 | 6,632,024 | -0.03(-0.10%) |
Jan 17, 2013 | 30.31 | 32.46 | 30.28 | 32.39 | 11,415,304 | +2.12(+6.99%) |
Jan 16, 2013 | 30.10 | 30.42 | 30.06 | 30.28 | 2,392,021 | +0.07(+0.23%) |
Jan 15, 2013 | 30.31 | 30.37 | 30.03 | 30.21 | 2,664,204 | -0.33(-1.08%) |
Jan 14, 2013 | 30.59 | 30.89 | 30.41 | 30.54 | 2,123,558 | -0.17(-0.55%) |
Jan 11, 2013 | 30.39 | 30.73 | 30.21 | 30.71 | 2,838,239 | +0.37(+1.23%) |
Jan 10, 2013 | 30.04 | 30.40 | 29.98 | 30.33 | 2,452,325 | +0.47(+1.57%) |
Jan 09, 2013 | 29.68 | 29.94 | 29.64 | 29.86 | 1,635,305 | +0.29(+0.99%) |
Jan 08, 2013 | 30.19 | 30.27 | 29.57 | 29.57 | 2,509,569 | -0.79(-2.59%) |
Jan 07, 2013 | 30.37 | 30.41 | 29.89 | 30.36 | 2,479,639 | -0.22(-0.71%) |
Jan 04, 2013 | 30.69 | 30.80 | 30.45 | 30.58 | 2,134,068 | -0.10(-0.33%) |
Jan 03, 2013 | 31.21 | 31.33 | 30.51 | 30.68 | 3,584,807 | -0.27(-0.87%) |