Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.44 | 38.74 | 38.42 | 38.69 | 3,129,673 | +0.32(+0.82%) |
Mar 27, 2013 | 38.15 | 38.44 | 38.09 | 38.38 | 2,324,042 | +0.02(+0.04%) |
Mar 26, 2013 | 38.30 | 38.56 | 38.21 | 38.36 | 2,928,255 | +0.13(+0.35%) |
Mar 25, 2013 | 38.57 | 38.64 | 38.11 | 38.23 | 5,512,137 | +0.21(+0.54%) |
Mar 22, 2013 | 37.87 | 38.05 | 37.68 | 38.02 | 2,723,824 | +0.33(+0.88%) |
Mar 21, 2013 | 37.70 | 37.95 | 37.58 | 37.69 | 2,721,008 | -0.10(-0.27%) |
Mar 20, 2013 | 37.81 | 37.95 | 37.72 | 37.79 | 3,847,431 | +0.23(+0.61%) |
Mar 19, 2013 | 37.86 | 38.00 | 37.46 | 37.56 | 4,347,073 | -0.17(-0.46%) |
Mar 18, 2013 | 37.34 | 38.03 | 37.21 | 37.74 | 4,201,239 | -0.09(-0.25%) |
Mar 15, 2013 | 37.85 | 38.08 | 37.76 | 37.83 | 5,744,291 | -0.17(-0.46%) |
Mar 14, 2013 | 37.84 | 38.07 | 37.71 | 38.01 | 3,327,770 | +0.21(+0.56%) |
Mar 13, 2013 | 37.65 | 37.83 | 37.63 | 37.79 | 2,994,655 | +0.17(+0.46%) |
Mar 12, 2013 | 37.64 | 37.75 | 37.49 | 37.62 | 3,111,869 | -0.03(-0.08%) |
Mar 11, 2013 | 37.37 | 37.66 | 37.26 | 37.65 | 3,321,681 | +0.26(+0.70%) |
Mar 08, 2013 | 37.31 | 37.54 | 37.15 | 37.39 | 3,828,367 | +0.10(+0.27%) |
Mar 07, 2013 | 37.33 | 37.41 | 37.22 | 37.29 | 2,163,626 | -0.03(-0.08%) |
Mar 06, 2013 | 37.45 | 37.65 | 37.16 | 37.32 | 3,224,598 | +0.09(+0.25%) |
Mar 05, 2013 | 36.88 | 37.39 | 36.87 | 37.22 | 6,655,095 | +0.53(+1.44%) |
Mar 04, 2013 | 36.37 | 36.70 | 36.20 | 36.70 | 3,949,735 | +0.15(+0.41%) |
Mar 01, 2013 | 36.24 | 36.55 | 35.88 | 36.55 | 4,897,653 | +0.26(+0.72%) |
Feb 28, 2013 | 36.21 | 36.54 | 36.09 | 36.29 | 4,916,872 | -0.02(-0.06%) |
Feb 27, 2013 | 35.83 | 36.38 | 35.57 | 36.31 | 3,695,826 | +0.39(+1.08%) |
Feb 26, 2013 | 35.69 | 36.05 | 35.50 | 35.92 | 5,514,589 | +0.35(+1.00%) |
Feb 25, 2013 | 36.75 | 36.76 | 35.57 | 35.57 | 5,782,122 | -1.08(-2.95%) |
Feb 22, 2013 | 36.57 | 36.74 | 36.49 | 36.65 | 3,116,491 | +0.21(+0.58%) |
Feb 21, 2013 | 36.37 | 36.49 | 36.19 | 36.44 | 5,149,258 | +0.05(+0.13%) |
Feb 20, 2013 | 36.63 | 36.92 | 36.34 | 36.39 | 6,433,471 | -0.26(-0.71%) |
Feb 19, 2013 | 35.95 | 36.66 | 35.95 | 36.65 | 5,450,335 | +0.70(+1.94%) |
Feb 15, 2013 | 36.06 | 36.22 | 35.85 | 35.95 | 4,865,352 | -0.02(-0.07%) |
Feb 14, 2013 | 35.82 | 36.13 | 35.65 | 35.98 | 5,061,264 | +0.00(+0.00%) |
Feb 13, 2013 | 35.75 | 36.00 | 35.66 | 35.98 | 3,092,088 | +0.21(+0.59%) |
Feb 12, 2013 | 35.44 | 35.81 | 35.40 | 35.76 | 3,447,034 | +0.28(+0.80%) |
Feb 11, 2013 | 35.31 | 35.64 | 35.22 | 35.48 | 3,006,703 | +0.09(+0.24%) |
Feb 08, 2013 | 35.33 | 35.51 | 35.20 | 35.40 | 4,477,429 | +0.06(+0.18%) |
Feb 07, 2013 | 35.81 | 36.15 | 34.90 | 35.33 | 9,114,395 | +0.59(+1.69%) |
Feb 06, 2013 | 34.54 | 34.77 | 34.43 | 34.75 | 4,034,156 | +0.30(+0.87%) |
Feb 04, 2013 | 34.89 | 34.96 | 34.38 | 34.45 | 4,004,818 | -0.71(-2.03%) |
Feb 01, 2013 | 34.67 | 35.28 | 34.57 | 35.16 | 3,969,693 | +0.74(+2.14%) |
Jan 31, 2013 | 34.65 | 34.78 | 34.35 | 34.42 | 4,161,005 | -0.24(-0.70%) |
Jan 30, 2013 | 34.36 | 34.89 | 34.21 | 34.67 | 4,679,323 | +0.31(+0.89%) |
Jan 29, 2013 | 34.12 | 34.40 | 34.03 | 34.36 | 3,347,062 | +0.23(+0.67%) |
Jan 28, 2013 | 34.48 | 34.48 | 34.07 | 34.13 | 3,224,282 | -0.30(-0.87%) |
Jan 25, 2013 | 34.24 | 34.49 | 34.17 | 34.43 | 2,902,388 | +0.27(+0.78%) |
Jan 24, 2013 | 34.40 | 34.50 | 34.13 | 34.17 | 4,857,492 | -0.20(-0.59%) |
Jan 23, 2013 | 34.56 | 34.66 | 34.28 | 34.37 | 4,577,062 | -0.29(-0.84%) |
Jan 22, 2013 | 34.06 | 34.70 | 34.06 | 34.66 | 4,983,371 | +0.78(+2.29%) |
Jan 18, 2013 | 33.84 | 33.91 | 33.62 | 33.88 | 4,261,671 | +0.09(+0.28%) |
Jan 17, 2013 | 33.61 | 33.98 | 33.50 | 33.79 | 4,514,903 | +0.24(+0.72%) |
Jan 16, 2013 | 33.57 | 33.86 | 33.48 | 33.55 | 2,876,197 | -0.10(-0.30%) |
Jan 15, 2013 | 33.38 | 33.72 | 33.38 | 33.65 | 2,051,032 | -0.02(-0.05%) |
Jan 14, 2013 | 33.67 | 33.70 | 33.41 | 33.66 | 2,598,289 | -0.02(-0.07%) |
Jan 11, 2013 | 33.51 | 33.72 | 33.29 | 33.69 | 3,254,675 | +0.30(+0.89%) |
Jan 10, 2013 | 33.32 | 33.45 | 33.24 | 33.39 | 3,958,644 | +0.27(+0.83%) |
Jan 09, 2013 | 32.81 | 33.26 | 32.78 | 33.11 | 3,912,182 | +0.31(+0.96%) |
Jan 08, 2013 | 32.64 | 32.80 | 32.52 | 32.80 | 3,070,995 | +0.07(+0.22%) |
Jan 07, 2013 | 32.99 | 33.01 | 32.53 | 32.73 | 2,870,115 | -0.36(-1.09%) |
Jan 04, 2013 | 32.61 | 33.22 | 32.50 | 33.09 | 3,850,293 | +0.49(+1.49%) |
Jan 03, 2013 | 32.31 | 32.65 | 32.11 | 32.60 | 3,563,787 | +0.33(+1.02%) |