Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 39.33 | 39.85 | 39.19 | 39.59 | 13,364,600 | +0.28(+0.70%) |
Mar 27, 2013 | 38.84 | 39.45 | 38.58 | 39.31 | 14,341,477 | +0.28(+0.72%) |
Mar 26, 2013 | 38.44 | 39.11 | 38.35 | 39.03 | 18,519,956 | +0.81(+2.11%) |
Mar 25, 2013 | 37.47 | 38.29 | 37.41 | 38.23 | 20,733,424 | +0.91(+2.44%) |
Mar 22, 2013 | 36.88 | 37.33 | 36.76 | 37.32 | 20,152,882 | +0.53(+1.45%) |
Mar 21, 2013 | 36.93 | 37.23 | 36.78 | 36.78 | 15,962,634 | -0.36(-0.96%) |
Mar 20, 2013 | 36.60 | 37.29 | 36.53 | 37.14 | 17,235,560 | +0.78(+2.13%) |
Mar 19, 2013 | 36.83 | 37.14 | 36.29 | 36.36 | 18,881,510 | -0.48(-1.31%) |
Mar 18, 2013 | 36.66 | 37.10 | 36.46 | 36.85 | 16,263,715 | -0.11(-0.30%) |
Mar 15, 2013 | 37.30 | 37.44 | 36.95 | 36.96 | 18,893,308 | -0.49(-1.31%) |
Mar 14, 2013 | 37.16 | 37.54 | 37.13 | 37.45 | 15,936,829 | +0.30(+0.81%) |
Mar 13, 2013 | 37.18 | 37.39 | 37.03 | 37.15 | 11,820,789 | -0.10(-0.27%) |
Mar 12, 2013 | 37.45 | 37.52 | 37.07 | 37.25 | 8,946,295 | -0.32(-0.86%) |
Mar 11, 2013 | 37.61 | 37.67 | 37.39 | 37.57 | 7,230,759 | +0.12(+0.32%) |
Mar 08, 2013 | 37.61 | 37.62 | 37.27 | 37.45 | 10,269,213 | +0.04(+0.10%) |
Mar 07, 2013 | 37.50 | 37.71 | 37.21 | 37.41 | 9,317,643 | -0.13(-0.34%) |
Mar 06, 2013 | 37.50 | 37.69 | 37.34 | 37.54 | 8,061,047 | +0.18(+0.48%) |
Mar 05, 2013 | 37.32 | 37.71 | 37.26 | 37.36 | 11,012,162 | +0.18(+0.50%) |
Mar 04, 2013 | 36.77 | 37.19 | 36.72 | 37.18 | 7,046,215 | +0.33(+0.90%) |
Mar 01, 2013 | 36.81 | 37.03 | 36.51 | 36.85 | 14,171,665 | -0.13(-0.35%) |
Feb 28, 2013 | 37.15 | 37.26 | 36.90 | 36.98 | 12,046,162 | -0.29(-0.77%) |
Feb 27, 2013 | 36.70 | 37.32 | 36.67 | 37.26 | 8,920,928 | +0.48(+1.29%) |
Feb 26, 2013 | 36.37 | 36.97 | 36.37 | 36.79 | 12,178,786 | -0.37(-1.00%) |
Feb 22, 2013 | 36.90 | 37.20 | 36.52 | 37.16 | 12,591,710 | +0.46(+1.26%) |
Feb 21, 2013 | 36.16 | 36.90 | 36.08 | 36.70 | 15,251,985 | +0.47(+1.30%) |
Feb 20, 2013 | 36.62 | 36.74 | 36.17 | 36.23 | 16,826,874 | -0.51(-1.39%) |
Feb 19, 2013 | 36.83 | 36.94 | 36.52 | 36.74 | 14,167,766 | -0.09(-0.24%) |
Feb 15, 2013 | 36.44 | 36.85 | 36.30 | 36.83 | 19,194,374 | +0.47(+1.29%) |
Feb 14, 2013 | 36.04 | 36.51 | 35.97 | 36.36 | 13,685,865 | +0.28(+0.78%) |
Feb 13, 2013 | 36.47 | 36.69 | 35.93 | 36.08 | 14,926,087 | -0.45(-1.24%) |
Feb 12, 2013 | 36.54 | 36.74 | 36.44 | 36.53 | 10,522,019 | +0.11(+0.30%) |
Feb 11, 2013 | 36.71 | 36.85 | 36.33 | 36.42 | 11,838,491 | -0.34(-0.93%) |
Feb 08, 2013 | 36.67 | 37.03 | 36.60 | 36.76 | 13,858,405 | +0.17(+0.47%) |
Feb 07, 2013 | 37.04 | 37.23 | 36.57 | 36.59 | 21,659,098 | -0.88(-2.34%) |
Feb 06, 2013 | 37.09 | 37.48 | 36.95 | 37.47 | 16,141,940 | +0.97(+2.66%) |
Feb 04, 2013 | 36.76 | 36.90 | 36.47 | 36.49 | 11,301,648 | -0.45(-1.20%) |
Feb 01, 2013 | 37.04 | 37.15 | 36.66 | 36.94 | 13,677,318 | +0.15(+0.41%) |
Jan 31, 2013 | 37.04 | 37.16 | 36.43 | 36.79 | 17,905,128 | +0.68(+1.87%) |
Jan 30, 2013 | 36.57 | 37.06 | 36.05 | 36.11 | 20,075,422 | -0.38(-1.05%) |
Jan 29, 2013 | 36.28 | 36.60 | 36.14 | 36.50 | 12,512,102 | +0.07(+0.20%) |
Jan 28, 2013 | 37.34 | 37.41 | 36.41 | 36.43 | 14,520,736 | -0.81(-2.18%) |
Jan 25, 2013 | 37.26 | 37.31 | 37.05 | 37.24 | 7,191,166 | +0.07(+0.18%) |
Jan 24, 2013 | 37.11 | 37.31 | 37.02 | 37.17 | 7,290,397 | +0.12(+0.32%) |
Jan 23, 2013 | 36.88 | 37.27 | 36.83 | 37.05 | 7,627,649 | +0.00(+0.00%) |
Jan 22, 2013 | 36.97 | 37.20 | 36.76 | 37.05 | 7,423,298 | +0.18(+0.49%) |
Jan 18, 2013 | 36.93 | 36.93 | 36.46 | 36.87 | 14,822,760 | -0.38(-1.01%) |
Jan 17, 2013 | 37.51 | 37.53 | 37.18 | 37.25 | 8,409,020 | -0.07(-0.20%) |
Jan 16, 2013 | 37.30 | 37.46 | 37.11 | 37.32 | 5,863,573 | -0.06(-0.16%) |
Jan 15, 2013 | 37.23 | 37.43 | 37.06 | 37.38 | 7,185,088 | -0.05(-0.12%) |
Jan 14, 2013 | 37.57 | 37.70 | 37.17 | 37.43 | 9,526,171 | -0.12(-0.32%) |
Jan 11, 2013 | 37.22 | 37.57 | 37.16 | 37.55 | 10,277,981 | +0.15(+0.40%) |
Jan 10, 2013 | 37.75 | 37.92 | 37.11 | 37.39 | 17,505,876 | -0.30(-0.79%) |
Jan 09, 2013 | 37.60 | 37.87 | 37.21 | 37.69 | 18,834,916 | +0.57(+1.52%) |
Jan 08, 2013 | 36.73 | 37.13 | 36.58 | 37.13 | 12,665,430 | +0.34(+0.93%) |
Jan 07, 2013 | 36.56 | 36.99 | 36.53 | 36.78 | 10,990,674 | +0.26(+0.71%) |
Jan 04, 2013 | 36.25 | 36.62 | 36.06 | 36.52 | 11,137,743 | +0.30(+0.82%) |
Jan 03, 2013 | 36.60 | 36.83 | 36.07 | 36.23 | 16,028,630 | +0.03(+0.08%) |