Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.88 | 39.39 | 38.74 | 39.13 | 13,520,637 | +0.27(+0.70%) |
Mar 27, 2013 | 38.39 | 38.99 | 38.13 | 38.86 | 14,508,919 | +0.28(+0.72%) |
Mar 26, 2013 | 37.99 | 38.66 | 37.91 | 38.58 | 18,736,182 | +0.80(+2.11%) |
Mar 25, 2013 | 37.04 | 37.85 | 36.98 | 37.79 | 20,975,494 | +0.90(+2.44%) |
Mar 22, 2013 | 36.45 | 36.90 | 36.34 | 36.89 | 20,388,174 | +0.53(+1.45%) |
Mar 21, 2013 | 36.51 | 36.80 | 36.36 | 36.36 | 16,149,004 | -0.35(-0.96%) |
Mar 20, 2013 | 36.17 | 36.86 | 36.11 | 36.71 | 17,436,790 | +0.77(+2.13%) |
Mar 19, 2013 | 36.40 | 36.71 | 35.87 | 35.94 | 19,101,958 | -0.48(-1.31%) |
Mar 18, 2013 | 36.24 | 36.68 | 36.04 | 36.42 | 16,453,599 | -0.11(-0.30%) |
Mar 15, 2013 | 36.87 | 37.01 | 36.53 | 36.53 | 19,113,894 | -0.49(-1.31%) |
Mar 14, 2013 | 36.73 | 37.11 | 36.70 | 37.02 | 16,122,898 | +0.30(+0.81%) |
Mar 13, 2013 | 36.75 | 36.96 | 36.60 | 36.72 | 11,958,801 | -0.10(-0.27%) |
Mar 12, 2013 | 37.02 | 37.09 | 36.64 | 36.82 | 9,050,746 | -0.32(-0.86%) |
Mar 11, 2013 | 37.18 | 37.23 | 36.96 | 37.14 | 7,315,181 | +0.12(+0.32%) |
Mar 08, 2013 | 37.17 | 37.19 | 36.84 | 37.02 | 10,389,109 | +0.04(+0.10%) |
Mar 07, 2013 | 37.07 | 37.27 | 36.78 | 36.98 | 9,426,430 | -0.13(-0.34%) |
Mar 06, 2013 | 37.06 | 37.26 | 36.91 | 37.11 | 8,155,162 | +0.18(+0.48%) |
Mar 05, 2013 | 36.89 | 37.27 | 36.83 | 36.93 | 11,140,733 | +0.18(+0.50%) |
Mar 04, 2013 | 36.35 | 36.76 | 36.30 | 36.75 | 7,128,482 | +0.33(+0.90%) |
Mar 01, 2013 | 36.39 | 36.60 | 36.09 | 36.42 | 14,337,125 | -0.13(-0.35%) |
Feb 28, 2013 | 36.72 | 36.83 | 36.48 | 36.55 | 12,186,805 | -0.28(-0.77%) |
Feb 27, 2013 | 36.28 | 36.89 | 36.24 | 36.83 | 9,025,083 | +0.47(+1.29%) |
Feb 26, 2013 | 35.95 | 36.54 | 35.95 | 36.36 | 12,320,978 | -0.37(-1.00%) |
Feb 22, 2013 | 36.47 | 36.77 | 36.10 | 36.73 | 12,738,723 | +0.46(+1.26%) |
Feb 21, 2013 | 35.74 | 36.47 | 35.66 | 36.27 | 15,430,058 | +0.47(+1.30%) |
Feb 20, 2013 | 36.20 | 36.31 | 35.76 | 35.81 | 17,023,334 | -0.50(-1.39%) |
Feb 19, 2013 | 36.41 | 36.52 | 36.10 | 36.31 | 14,333,179 | -0.09(-0.24%) |
Feb 15, 2013 | 36.02 | 36.42 | 35.88 | 36.40 | 19,418,476 | +0.46(+1.29%) |
Feb 14, 2013 | 35.62 | 36.09 | 35.55 | 35.94 | 13,845,653 | +0.28(+0.78%) |
Feb 13, 2013 | 36.05 | 36.26 | 35.51 | 35.66 | 15,100,354 | -0.39(-1.09%) |
Feb 12, 2013 | 36.06 | 36.26 | 35.96 | 36.05 | 10,661,705 | +0.11(+0.30%) |
Feb 11, 2013 | 36.23 | 36.37 | 35.85 | 35.94 | 11,995,654 | -0.34(-0.93%) |
Feb 08, 2013 | 36.19 | 36.54 | 36.12 | 36.28 | 14,042,384 | +0.17(+0.47%) |
Feb 07, 2013 | 36.55 | 36.74 | 36.09 | 36.11 | 21,946,634 | -0.86(-2.34%) |
Feb 06, 2013 | 36.61 | 36.99 | 36.47 | 36.98 | 16,356,234 | +0.96(+2.66%) |
Feb 04, 2013 | 36.27 | 36.42 | 36.00 | 36.02 | 11,451,684 | -0.44(-1.20%) |
Feb 01, 2013 | 36.56 | 36.67 | 36.18 | 36.46 | 13,858,893 | +0.15(+0.41%) |
Jan 31, 2013 | 36.56 | 36.67 | 35.95 | 36.31 | 18,142,828 | +0.67(+1.87%) |
Jan 30, 2013 | 36.09 | 36.58 | 35.58 | 35.64 | 20,341,934 | -0.38(-1.05%) |
Jan 29, 2013 | 35.81 | 36.12 | 35.66 | 36.02 | 12,678,207 | +0.07(+0.20%) |
Jan 28, 2013 | 36.85 | 36.92 | 35.94 | 35.95 | 14,713,507 | -0.80(-2.18%) |
Jan 25, 2013 | 36.77 | 36.82 | 36.56 | 36.75 | 7,286,633 | +0.06(+0.18%) |
Jan 24, 2013 | 36.63 | 36.83 | 36.53 | 36.69 | 7,387,181 | +0.12(+0.32%) |
Jan 23, 2013 | 36.39 | 36.78 | 36.35 | 36.57 | 7,728,911 | +0.00(+0.00%) |
Jan 22, 2013 | 36.48 | 36.71 | 36.28 | 36.57 | 7,521,846 | +0.18(+0.49%) |
Jan 18, 2013 | 36.45 | 36.45 | 35.98 | 36.39 | 15,019,541 | -0.37(-1.01%) |
Jan 17, 2013 | 37.02 | 37.04 | 36.70 | 36.76 | 8,520,655 | -0.07(-0.20%) |
Jan 16, 2013 | 36.81 | 36.97 | 36.63 | 36.83 | 5,941,415 | -0.06(-0.16%) |
Jan 15, 2013 | 36.75 | 36.94 | 36.58 | 36.89 | 7,280,474 | -0.05(-0.12%) |
Jan 14, 2013 | 37.08 | 37.20 | 36.68 | 36.94 | 9,652,637 | -0.12(-0.32%) |
Jan 11, 2013 | 36.74 | 37.07 | 36.67 | 37.05 | 10,414,427 | +0.15(+0.40%) |
Jan 10, 2013 | 37.25 | 37.42 | 36.62 | 36.90 | 17,738,278 | -0.29(-0.79%) |
Jan 09, 2013 | 37.11 | 37.37 | 36.72 | 37.20 | 19,084,960 | +0.56(+1.52%) |
Jan 08, 2013 | 36.25 | 36.64 | 36.10 | 36.64 | 12,833,571 | +0.34(+0.93%) |
Jan 07, 2013 | 36.08 | 36.50 | 36.05 | 36.30 | 11,136,581 | +0.26(+0.71%) |
Jan 04, 2013 | 35.78 | 36.14 | 35.59 | 36.04 | 11,285,603 | +0.29(+0.82%) |
Jan 03, 2013 | 36.12 | 36.35 | 35.60 | 35.75 | 16,241,420 | +0.03(+0.08%) |