Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 34.79 | 35.01 | 34.58 | 34.95 | 4,723,611 | +0.16(+0.46%) |
Mar 27, 2013 | 35.07 | 35.12 | 34.72 | 34.80 | 6,024,174 | -0.43(-1.23%) |
Mar 26, 2013 | 35.24 | 35.51 | 35.16 | 35.23 | 3,322,509 | +0.00(+0.00%) |
Mar 25, 2013 | 35.32 | 35.43 | 35.15 | 35.23 | 5,401,473 | -0.03(-0.07%) |
Mar 22, 2013 | 35.41 | 35.46 | 34.95 | 35.25 | 4,731,995 | -0.17(-0.47%) |
Mar 21, 2013 | 35.24 | 35.51 | 35.21 | 35.42 | 3,553,472 | +0.19(+0.53%) |
Mar 20, 2013 | 35.44 | 35.44 | 35.23 | 35.24 | 3,529,306 | +0.01(+0.02%) |
Mar 19, 2013 | 35.53 | 35.64 | 35.18 | 35.23 | 3,057,101 | -0.34(-0.97%) |
Mar 18, 2013 | 35.44 | 35.74 | 35.28 | 35.57 | 4,410,143 | -0.39(-1.08%) |
Mar 15, 2013 | 36.20 | 36.26 | 35.85 | 35.96 | 4,138,536 | -0.21(-0.58%) |
Mar 14, 2013 | 35.96 | 36.26 | 35.91 | 36.17 | 7,849,227 | +0.25(+0.69%) |
Mar 13, 2013 | 35.54 | 35.97 | 35.54 | 35.92 | 4,647,693 | +0.22(+0.62%) |
Mar 12, 2013 | 35.29 | 35.81 | 35.22 | 35.70 | 5,997,605 | +0.25(+0.70%) |
Mar 11, 2013 | 35.45 | 35.46 | 35.10 | 35.46 | 5,163,376 | +0.08(+0.22%) |
Mar 08, 2013 | 35.02 | 35.40 | 34.86 | 35.38 | 8,956,592 | +0.50(+1.44%) |
Mar 07, 2013 | 34.85 | 34.99 | 34.41 | 34.87 | 6,380,073 | -0.04(-0.10%) |
Mar 06, 2013 | 33.83 | 34.94 | 33.73 | 34.91 | 8,989,363 | +1.32(+3.93%) |
Mar 05, 2013 | 33.17 | 33.62 | 33.13 | 33.59 | 4,239,828 | +0.78(+2.36%) |
Mar 04, 2013 | 32.62 | 32.98 | 32.62 | 32.81 | 2,866,723 | +0.00(+0.00%) |
Mar 01, 2013 | 32.95 | 32.97 | 32.68 | 32.81 | 3,469,174 | -0.13(-0.40%) |
Feb 28, 2013 | 33.03 | 33.06 | 32.78 | 32.95 | 4,703,829 | -0.05(-0.16%) |
Feb 27, 2013 | 33.17 | 33.24 | 32.87 | 33.00 | 5,653,775 | -0.09(-0.27%) |
Feb 26, 2013 | 33.24 | 33.39 | 32.84 | 33.09 | 5,367,500 | -0.02(-0.05%) |
Feb 25, 2013 | 33.26 | 33.53 | 33.08 | 33.10 | 6,609,732 | -0.44(-1.31%) |
Feb 22, 2013 | 33.67 | 33.97 | 33.44 | 33.54 | 3,870,856 | -0.02(-0.05%) |
Feb 21, 2013 | 33.68 | 33.71 | 33.36 | 33.56 | 3,898,841 | -0.11(-0.34%) |
Feb 20, 2013 | 33.98 | 34.10 | 33.61 | 33.68 | 2,866,324 | -0.13(-0.39%) |
Feb 19, 2013 | 33.55 | 34.15 | 33.47 | 33.81 | 3,772,707 | +0.04(+0.10%) |
Feb 15, 2013 | 34.24 | 34.32 | 33.68 | 33.77 | 3,918,183 | -0.51(-1.49%) |
Feb 14, 2013 | 34.07 | 34.34 | 34.05 | 34.28 | 4,303,039 | +0.17(+0.49%) |
Feb 13, 2013 | 34.28 | 34.39 | 34.09 | 34.12 | 4,350,318 | -0.18(-0.54%) |
Feb 12, 2013 | 34.09 | 34.30 | 33.94 | 34.30 | 5,985,791 | +0.34(+1.01%) |
Feb 11, 2013 | 34.05 | 34.17 | 33.79 | 33.96 | 8,283,912 | -0.11(-0.34%) |
Feb 08, 2013 | 33.74 | 34.32 | 33.47 | 34.07 | 8,040,184 | +0.63(+1.90%) |
Feb 07, 2013 | 33.02 | 33.61 | 32.95 | 33.44 | 6,434,590 | -0.18(-0.52%) |
Feb 06, 2013 | 33.22 | 33.66 | 33.06 | 33.61 | 9,586,312 | +0.40(+1.19%) |
Feb 04, 2013 | 33.09 | 33.35 | 33.09 | 33.22 | 6,835,676 | -0.04(-0.11%) |
Feb 01, 2013 | 33.73 | 33.74 | 33.17 | 33.25 | 7,781,429 | -0.21(-0.63%) |
Jan 31, 2013 | 32.69 | 33.64 | 32.69 | 33.46 | 6,756,307 | +0.53(+1.60%) |
Jan 30, 2013 | 32.80 | 33.09 | 32.80 | 32.94 | 6,816,744 | +0.04(+0.11%) |
Jan 29, 2013 | 33.04 | 33.23 | 32.89 | 32.90 | 5,599,312 | -0.26(-0.80%) |
Jan 28, 2013 | 33.18 | 33.29 | 32.93 | 33.17 | 4,433,562 | -0.07(-0.21%) |
Jan 25, 2013 | 33.13 | 33.53 | 33.11 | 33.24 | 5,403,433 | -0.16(-0.47%) |
Jan 24, 2013 | 33.42 | 33.75 | 33.27 | 33.39 | 4,230,382 | -0.08(-0.24%) |
Jan 23, 2013 | 33.13 | 33.67 | 33.06 | 33.47 | 7,715,384 | +0.08(+0.24%) |
Jan 22, 2013 | 33.21 | 33.40 | 33.06 | 33.39 | 4,548,048 | +0.18(+0.53%) |
Jan 18, 2013 | 33.46 | 33.68 | 33.14 | 33.22 | 5,905,221 | -0.25(-0.74%) |
Jan 17, 2013 | 33.46 | 33.63 | 33.35 | 33.46 | 4,679,570 | +0.18(+0.56%) |
Jan 16, 2013 | 33.52 | 33.64 | 33.21 | 33.28 | 5,022,743 | -0.39(-1.15%) |
Jan 15, 2013 | 33.61 | 33.75 | 33.43 | 33.67 | 4,518,036 | +0.12(+0.37%) |
Jan 14, 2013 | 33.54 | 33.69 | 33.40 | 33.54 | 4,545,697 | +0.02(+0.05%) |
Jan 11, 2013 | 34.14 | 34.22 | 33.52 | 33.53 | 4,678,817 | -0.63(-1.86%) |
Jan 10, 2013 | 33.93 | 34.33 | 33.83 | 34.16 | 4,606,992 | +0.36(+1.07%) |
Jan 09, 2013 | 33.68 | 33.90 | 33.57 | 33.80 | 4,193,588 | +0.11(+0.31%) |
Jan 08, 2013 | 33.51 | 33.83 | 33.43 | 33.69 | 4,614,604 | +0.17(+0.50%) |
Jan 07, 2013 | 33.52 | 33.63 | 33.32 | 33.53 | 6,166,762 | +0.02(+0.05%) |
Jan 04, 2013 | 33.35 | 33.69 | 33.18 | 33.51 | 5,789,913 | +0.36(+1.09%) |
Jan 03, 2013 | 32.65 | 33.36 | 32.57 | 33.15 | 6,598,569 | +0.39(+1.18%) |