Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 35.66 | 36.34 | 35.56 | 36.29 | 1,172,158 | +0.53(+1.47%) |
Mar 27, 2013 | 35.53 | 35.79 | 35.36 | 35.77 | 457,192 | +0.03(+0.08%) |
Mar 26, 2013 | 35.59 | 35.84 | 35.52 | 35.74 | 541,081 | +0.33(+0.93%) |
Mar 25, 2013 | 35.68 | 35.87 | 35.27 | 35.41 | 730,052 | -0.11(-0.31%) |
Mar 22, 2013 | 35.65 | 35.75 | 35.45 | 35.52 | 542,968 | -0.01(-0.02%) |
Mar 21, 2013 | 35.44 | 35.57 | 35.28 | 35.53 | 832,952 | -0.12(-0.33%) |
Mar 20, 2013 | 35.50 | 35.76 | 35.50 | 35.65 | 968,992 | +0.34(+0.96%) |
Mar 19, 2013 | 35.16 | 35.56 | 35.16 | 35.31 | 1,538,473 | +0.12(+0.35%) |
Mar 18, 2013 | 35.96 | 35.96 | 35.07 | 35.19 | 672,259 | -0.06(-0.17%) |
Mar 15, 2013 | 35.46 | 35.53 | 35.18 | 35.25 | 1,445,449 | -0.29(-0.83%) |
Mar 14, 2013 | 35.43 | 35.55 | 35.30 | 35.54 | 776,982 | +0.15(+0.41%) |
Mar 13, 2013 | 35.40 | 35.45 | 35.27 | 35.40 | 778,731 | +0.09(+0.26%) |
Mar 12, 2013 | 35.13 | 35.38 | 35.09 | 35.31 | 864,355 | +0.04(+0.12%) |
Mar 11, 2013 | 35.07 | 35.50 | 34.82 | 35.26 | 1,154,966 | -0.16(-0.44%) |
Mar 08, 2013 | 35.14 | 35.47 | 35.11 | 35.42 | 839,896 | +0.40(+1.14%) |
Mar 07, 2013 | 35.16 | 35.32 | 34.96 | 35.02 | 967,523 | -0.17(-0.49%) |
Mar 06, 2013 | 35.27 | 35.37 | 35.18 | 35.19 | 793,470 | -0.06(-0.18%) |
Mar 05, 2013 | 34.97 | 35.45 | 34.92 | 35.25 | 925,361 | +0.45(+1.28%) |
Mar 04, 2013 | 34.88 | 34.88 | 34.61 | 34.81 | 1,028,063 | -0.03(-0.09%) |
Mar 01, 2013 | 34.78 | 34.99 | 34.47 | 34.84 | 1,492,165 | -0.15(-0.43%) |
Feb 28, 2013 | 34.83 | 35.12 | 34.80 | 34.99 | 1,172,609 | +0.30(+0.86%) |
Feb 27, 2013 | 34.38 | 34.85 | 33.99 | 34.69 | 746,538 | +0.45(+1.33%) |
Feb 26, 2013 | 34.41 | 34.48 | 34.04 | 34.24 | 1,046,690 | -0.03(-0.08%) |
Feb 25, 2013 | 34.62 | 34.82 | 34.25 | 34.26 | 1,948,817 | -0.16(-0.47%) |
Feb 22, 2013 | 34.40 | 34.51 | 34.27 | 34.42 | 884,628 | +0.17(+0.49%) |
Feb 21, 2013 | 34.62 | 34.78 | 34.12 | 34.25 | 1,298,057 | -0.42(-1.21%) |
Feb 20, 2013 | 34.99 | 35.11 | 34.67 | 34.67 | 841,387 | -0.35(-0.99%) |
Feb 19, 2013 | 34.75 | 35.27 | 34.71 | 35.02 | 1,429,683 | +0.24(+0.70%) |
Feb 15, 2013 | 34.76 | 35.04 | 34.64 | 34.78 | 1,124,300 | +0.11(+0.32%) |
Feb 14, 2013 | 34.71 | 35.05 | 34.53 | 34.67 | 2,233,886 | -0.33(-0.95%) |
Feb 13, 2013 | 35.43 | 35.73 | 34.90 | 35.00 | 2,286,092 | -0.44(-1.24%) |
Feb 12, 2013 | 35.10 | 35.68 | 35.07 | 35.44 | 2,199,826 | +0.36(+1.03%) |
Feb 11, 2013 | 35.00 | 35.17 | 34.87 | 35.08 | 1,198,777 | +0.13(+0.38%) |
Feb 08, 2013 | 34.92 | 35.03 | 34.82 | 34.95 | 871,990 | +0.18(+0.53%) |
Feb 07, 2013 | 34.76 | 34.99 | 34.43 | 34.76 | 1,058,272 | -0.00(-0.01%) |
Feb 06, 2013 | 34.25 | 34.78 | 34.25 | 34.76 | 978,361 | +0.59(+1.73%) |
Feb 04, 2013 | 34.08 | 34.53 | 33.91 | 34.17 | 1,099,340 | -0.16(-0.47%) |
Feb 01, 2013 | 34.07 | 34.36 | 33.68 | 34.33 | 1,419,957 | +0.47(+1.40%) |
Jan 31, 2013 | 33.88 | 34.06 | 33.76 | 33.86 | 793,544 | -0.15(-0.45%) |
Jan 30, 2013 | 34.04 | 34.28 | 33.92 | 34.01 | 809,349 | -0.11(-0.31%) |
Jan 29, 2013 | 34.21 | 34.31 | 34.06 | 34.12 | 1,504,897 | -0.06(-0.18%) |
Jan 28, 2013 | 34.38 | 34.47 | 34.15 | 34.18 | 588,522 | -0.25(-0.72%) |
Jan 25, 2013 | 34.33 | 34.47 | 34.14 | 34.43 | 1,113,880 | +0.29(+0.84%) |
Jan 24, 2013 | 33.71 | 34.19 | 33.66 | 34.14 | 1,735,683 | +0.51(+1.50%) |
Jan 23, 2013 | 33.43 | 33.73 | 33.35 | 33.64 | 1,005,735 | +0.15(+0.46%) |
Jan 22, 2013 | 33.19 | 33.49 | 33.19 | 33.48 | 762,404 | +0.16(+0.48%) |
Jan 18, 2013 | 33.07 | 33.35 | 33.07 | 33.32 | 829,657 | +0.14(+0.43%) |
Jan 17, 2013 | 33.06 | 33.36 | 32.88 | 33.18 | 723,886 | +0.25(+0.77%) |
Jan 16, 2013 | 32.82 | 33.00 | 32.69 | 32.93 | 588,534 | -0.02(-0.07%) |
Jan 15, 2013 | 32.85 | 32.98 | 32.61 | 32.95 | 1,003,470 | -0.01(-0.04%) |
Jan 14, 2013 | 32.62 | 32.96 | 32.57 | 32.96 | 917,841 | +0.38(+1.18%) |
Jan 11, 2013 | 32.78 | 32.89 | 32.50 | 32.58 | 897,243 | -0.11(-0.35%) |
Jan 10, 2013 | 32.76 | 32.81 | 32.53 | 32.69 | 828,421 | +0.11(+0.34%) |
Jan 09, 2013 | 32.59 | 32.75 | 32.20 | 32.58 | 1,021,193 | +0.17(+0.53%) |
Jan 08, 2013 | 32.44 | 32.76 | 32.38 | 32.41 | 1,126,934 | -0.17(-0.53%) |
Jan 07, 2013 | 32.25 | 32.62 | 32.22 | 32.58 | 758,143 | +0.28(+0.86%) |
Jan 04, 2013 | 32.44 | 32.44 | 32.27 | 32.30 | 1,296,131 | -0.03(-0.10%) |
Jan 03, 2013 | 32.22 | 32.44 | 32.09 | 32.33 | 890,799 | +0.01(+0.04%) |