Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 33.91 | 34.41 | 33.80 | 34.37 | 2,273,613 | +0.52(+1.54%) |
Mar 27, 2013 | 33.57 | 33.97 | 33.57 | 33.85 | 1,323,821 | +0.00(+0.00%) |
Mar 26, 2013 | 33.54 | 33.86 | 33.47 | 33.85 | 2,170,253 | +0.46(+1.38%) |
Mar 25, 2013 | 33.62 | 33.95 | 33.30 | 33.39 | 1,290,769 | -0.07(-0.21%) |
Mar 22, 2013 | 33.40 | 33.51 | 33.14 | 33.46 | 1,180,166 | +0.12(+0.36%) |
Mar 21, 2013 | 33.11 | 33.42 | 33.11 | 33.34 | 2,225,459 | -0.01(-0.03%) |
Mar 20, 2013 | 33.23 | 33.41 | 33.05 | 33.35 | 1,793,794 | +0.38(+1.16%) |
Mar 19, 2013 | 32.84 | 33.05 | 32.63 | 32.97 | 2,409,162 | +0.26(+0.80%) |
Mar 18, 2013 | 32.91 | 33.19 | 32.63 | 32.71 | 2,840,305 | -0.52(-1.57%) |
Mar 15, 2013 | 33.39 | 33.69 | 33.09 | 33.23 | 11,972,366 | -0.23(-0.70%) |
Mar 14, 2013 | 33.46 | 33.55 | 33.34 | 33.46 | 1,990,864 | +0.05(+0.16%) |
Mar 13, 2013 | 33.27 | 33.47 | 33.10 | 33.41 | 1,682,579 | +0.22(+0.65%) |
Mar 12, 2013 | 33.03 | 33.33 | 32.90 | 33.19 | 2,378,339 | +0.03(+0.08%) |
Mar 11, 2013 | 32.70 | 33.18 | 32.51 | 33.17 | 4,402,444 | +0.47(+1.42%) |
Mar 08, 2013 | 32.54 | 32.92 | 32.36 | 32.70 | 4,942,170 | +0.33(+1.01%) |
Mar 07, 2013 | 32.35 | 32.72 | 31.96 | 32.37 | 7,163,828 | -0.76(-2.29%) |
Mar 06, 2013 | 33.11 | 33.16 | 32.90 | 33.13 | 1,427,266 | +0.11(+0.34%) |
Mar 05, 2013 | 32.68 | 33.02 | 32.62 | 33.02 | 2,369,877 | +0.44(+1.35%) |
Mar 04, 2013 | 32.39 | 32.58 | 32.21 | 32.58 | 1,210,564 | +0.09(+0.29%) |
Mar 01, 2013 | 32.31 | 32.54 | 31.80 | 32.48 | 1,653,646 | +0.01(+0.03%) |
Feb 28, 2013 | 32.43 | 32.66 | 32.31 | 32.48 | 2,145,706 | -0.04(-0.13%) |
Feb 27, 2013 | 32.00 | 32.67 | 31.90 | 32.52 | 2,433,783 | +0.57(+1.78%) |
Feb 26, 2013 | 31.77 | 32.04 | 31.56 | 31.95 | 2,247,771 | +0.28(+0.87%) |
Feb 25, 2013 | 31.97 | 32.18 | 31.67 | 31.67 | 2,775,196 | -0.24(-0.76%) |
Feb 22, 2013 | 31.54 | 31.93 | 31.06 | 31.91 | 2,528,123 | +0.39(+1.23%) |
Feb 21, 2013 | 32.03 | 32.12 | 31.32 | 31.53 | 3,181,440 | -0.61(-1.91%) |
Feb 20, 2013 | 31.89 | 32.34 | 31.85 | 32.14 | 2,773,559 | +0.23(+0.73%) |
Feb 19, 2013 | 31.48 | 31.91 | 31.36 | 31.91 | 3,430,783 | +0.43(+1.37%) |
Feb 15, 2013 | 31.83 | 31.86 | 31.40 | 31.48 | 2,924,197 | -0.42(-1.33%) |
Feb 14, 2013 | 31.97 | 31.98 | 31.54 | 31.90 | 2,865,830 | -0.19(-0.59%) |
Feb 13, 2013 | 31.60 | 32.34 | 31.57 | 32.09 | 2,588,239 | +0.60(+1.92%) |
Feb 12, 2013 | 31.09 | 32.00 | 30.37 | 31.48 | 3,629,878 | -0.91(-2.82%) |
Feb 11, 2013 | 32.37 | 32.54 | 32.21 | 32.40 | 1,315,410 | -0.05(-0.16%) |
Feb 08, 2013 | 32.10 | 32.45 | 32.05 | 32.45 | 1,490,578 | +0.47(+1.46%) |
Feb 07, 2013 | 32.18 | 32.26 | 31.88 | 31.98 | 1,809,243 | -0.28(-0.86%) |
Feb 06, 2013 | 32.05 | 32.35 | 31.89 | 32.26 | 1,913,797 | +0.38(+1.19%) |
Feb 04, 2013 | 32.28 | 32.48 | 31.86 | 31.88 | 1,793,914 | -0.60(-1.86%) |
Feb 01, 2013 | 32.18 | 32.56 | 32.15 | 32.48 | 1,753,641 | +0.47(+1.48%) |
Jan 31, 2013 | 32.10 | 32.22 | 31.73 | 32.01 | 1,450,269 | -0.05(-0.16%) |
Jan 30, 2013 | 31.83 | 32.10 | 31.73 | 32.06 | 2,006,455 | +0.23(+0.73%) |
Jan 29, 2013 | 31.74 | 31.88 | 31.46 | 31.83 | 1,470,474 | +0.05(+0.16%) |
Jan 28, 2013 | 32.08 | 32.18 | 31.72 | 31.78 | 1,586,977 | -0.31(-0.97%) |
Jan 25, 2013 | 32.16 | 32.25 | 31.99 | 32.09 | 1,437,335 | -0.03(-0.08%) |
Jan 24, 2013 | 32.54 | 32.62 | 32.08 | 32.11 | 1,567,913 | -0.41(-1.27%) |
Jan 23, 2013 | 32.59 | 32.72 | 32.38 | 32.53 | 4,141,472 | +0.03(+0.08%) |
Jan 22, 2013 | 31.91 | 32.58 | 31.86 | 32.50 | 2,989,746 | +0.53(+1.67%) |
Jan 18, 2013 | 32.07 | 32.12 | 31.76 | 31.97 | 2,244,566 | +0.01(+0.03%) |
Jan 17, 2013 | 31.99 | 32.13 | 31.87 | 31.96 | 2,419,104 | +0.04(+0.14%) |
Jan 16, 2013 | 31.60 | 31.94 | 31.52 | 31.91 | 2,529,766 | +0.21(+0.65%) |
Jan 15, 2013 | 31.81 | 32.08 | 31.21 | 31.71 | 3,369,655 | -0.37(-1.16%) |
Jan 14, 2013 | 31.81 | 32.17 | 31.73 | 32.08 | 2,124,002 | +0.16(+0.51%) |
Jan 11, 2013 | 31.60 | 32.23 | 31.54 | 31.91 | 2,382,850 | +0.40(+1.26%) |
Jan 10, 2013 | 31.15 | 31.52 | 30.91 | 31.52 | 2,517,734 | +0.45(+1.44%) |
Jan 09, 2013 | 30.90 | 31.10 | 30.77 | 31.07 | 1,478,537 | +0.29(+0.95%) |
Jan 08, 2013 | 30.78 | 30.85 | 30.63 | 30.78 | 1,340,328 | -0.10(-0.34%) |
Jan 07, 2013 | 30.84 | 31.01 | 30.60 | 30.88 | 1,750,821 | -0.16(-0.50%) |
Jan 04, 2013 | 30.77 | 31.07 | 30.63 | 31.04 | 1,761,827 | +0.35(+1.15%) |
Jan 03, 2013 | 30.93 | 30.98 | 30.64 | 30.68 | 1,894,645 | -0.22(-0.70%) |