Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.37 | 38.72 | 38.14 | 38.20 | 4,767,021 | -0.05(-0.13%) |
Mar 27, 2013 | 38.03 | 38.34 | 37.77 | 38.25 | 3,689,759 | -0.05(-0.13%) |
Mar 26, 2013 | 38.47 | 38.63 | 38.25 | 38.30 | 6,222,790 | +0.06(+0.16%) |
Mar 25, 2013 | 39.18 | 39.32 | 38.14 | 38.24 | 5,845,783 | -0.69(-1.78%) |
Mar 22, 2013 | 39.03 | 39.19 | 38.78 | 38.93 | 3,637,671 | +0.05(+0.14%) |
Mar 21, 2013 | 39.24 | 39.65 | 38.77 | 38.88 | 6,167,492 | -0.61(-1.54%) |
Mar 20, 2013 | 38.95 | 39.64 | 38.91 | 39.49 | 7,469,369 | +0.85(+2.20%) |
Mar 19, 2013 | 38.47 | 38.91 | 37.93 | 38.64 | 9,672,379 | +0.16(+0.41%) |
Mar 18, 2013 | 38.26 | 38.67 | 38.08 | 38.48 | 5,563,003 | -0.16(-0.41%) |
Mar 15, 2013 | 38.90 | 39.65 | 38.55 | 38.64 | 8,425,998 | -0.46(-1.17%) |
Mar 14, 2013 | 38.60 | 39.45 | 38.55 | 39.10 | 7,787,681 | +0.89(+2.32%) |
Mar 13, 2013 | 38.69 | 38.95 | 38.14 | 38.21 | 7,786,561 | -0.47(-1.22%) |
Mar 12, 2013 | 38.49 | 38.87 | 38.40 | 38.68 | 7,478,855 | +0.21(+0.55%) |
Mar 11, 2013 | 38.22 | 38.53 | 37.55 | 38.47 | 5,118,839 | +0.08(+0.20%) |
Mar 08, 2013 | 37.90 | 38.54 | 37.78 | 38.39 | 5,193,900 | +0.89(+2.37%) |
Mar 07, 2013 | 37.86 | 37.86 | 37.47 | 37.50 | 3,454,663 | -0.24(-0.62%) |
Mar 06, 2013 | 37.36 | 37.90 | 37.07 | 37.74 | 8,178,963 | +1.06(+2.88%) |
Mar 05, 2013 | 36.54 | 37.07 | 36.54 | 36.68 | 7,762,173 | +0.20(+0.55%) |
Mar 04, 2013 | 35.90 | 36.48 | 35.46 | 36.48 | 5,593,887 | +0.45(+1.26%) |
Mar 01, 2013 | 35.12 | 36.60 | 34.67 | 36.03 | 9,360,301 | +0.65(+1.83%) |
Feb 28, 2013 | 35.34 | 35.89 | 35.22 | 35.38 | 6,048,121 | +0.25(+0.72%) |
Feb 27, 2013 | 34.41 | 35.28 | 34.10 | 35.13 | 8,841,598 | +0.82(+2.39%) |
Feb 26, 2013 | 34.68 | 34.84 | 33.77 | 34.31 | 12,519,796 | -1.50(-4.18%) |
Feb 22, 2013 | 35.19 | 35.81 | 34.99 | 35.81 | 6,584,356 | +0.99(+2.84%) |
Feb 21, 2013 | 35.39 | 35.80 | 34.35 | 34.82 | 12,990,591 | -1.56(-4.28%) |
Feb 20, 2013 | 36.91 | 37.06 | 36.32 | 36.37 | 14,051,275 | -0.56(-1.50%) |
Feb 19, 2013 | 36.72 | 36.93 | 36.45 | 36.93 | 5,830,757 | +0.47(+1.29%) |
Feb 15, 2013 | 36.94 | 36.99 | 36.14 | 36.46 | 11,899,842 | -0.46(-1.26%) |
Feb 14, 2013 | 37.16 | 37.36 | 36.86 | 36.92 | 15,961,552 | -0.68(-1.81%) |
Feb 13, 2013 | 37.25 | 38.21 | 37.18 | 37.61 | 6,373,692 | +1.08(+2.96%) |
Feb 12, 2013 | 36.59 | 36.75 | 36.29 | 36.52 | 4,605,037 | -0.02(-0.05%) |
Feb 11, 2013 | 37.32 | 37.32 | 36.39 | 36.54 | 5,262,364 | -0.95(-2.53%) |
Feb 08, 2013 | 37.16 | 37.56 | 36.78 | 37.49 | 5,495,584 | +0.42(+1.12%) |
Feb 07, 2013 | 36.94 | 37.27 | 36.44 | 37.07 | 4,713,371 | +0.22(+0.59%) |
Feb 06, 2013 | 37.00 | 37.12 | 36.49 | 36.86 | 5,593,478 | -0.02(-0.05%) |
Feb 04, 2013 | 36.91 | 37.68 | 36.84 | 36.88 | 8,263,625 | -0.17(-0.46%) |
Feb 01, 2013 | 37.36 | 38.16 | 36.41 | 37.04 | 13,929,473 | -1.24(-3.23%) |
Jan 31, 2013 | 37.76 | 38.75 | 37.55 | 38.28 | 7,456,044 | +0.24(+0.63%) |
Jan 30, 2013 | 38.16 | 38.36 | 37.88 | 38.04 | 4,118,711 | -0.14(-0.38%) |
Jan 29, 2013 | 37.12 | 38.36 | 37.12 | 38.18 | 9,084,141 | +1.22(+3.30%) |
Jan 28, 2013 | 37.83 | 37.84 | 36.74 | 36.97 | 8,688,740 | -0.91(-2.41%) |
Jan 25, 2013 | 37.97 | 38.01 | 37.53 | 37.88 | 3,865,140 | +0.14(+0.37%) |
Jan 24, 2013 | 37.58 | 37.92 | 37.55 | 37.74 | 4,413,338 | +0.25(+0.66%) |
Jan 23, 2013 | 36.97 | 37.52 | 36.92 | 37.49 | 6,829,102 | +0.39(+1.04%) |
Jan 22, 2013 | 37.79 | 37.85 | 37.10 | 37.10 | 5,938,651 | -0.68(-1.79%) |
Jan 18, 2013 | 37.45 | 37.78 | 37.14 | 37.78 | 4,429,421 | +0.28(+0.74%) |
Jan 17, 2013 | 36.92 | 37.56 | 36.83 | 37.50 | 6,080,842 | +0.97(+2.66%) |
Jan 16, 2013 | 36.83 | 36.86 | 36.37 | 36.53 | 4,331,710 | -0.49(-1.34%) |
Jan 15, 2013 | 36.78 | 37.16 | 36.75 | 37.03 | 3,613,829 | +0.08(+0.23%) |
Jan 14, 2013 | 36.69 | 37.07 | 36.66 | 36.94 | 5,298,549 | +0.18(+0.48%) |
Jan 11, 2013 | 36.65 | 36.80 | 36.34 | 36.77 | 3,302,663 | +0.18(+0.50%) |
Jan 10, 2013 | 36.33 | 36.66 | 35.95 | 36.59 | 5,992,813 | +0.61(+1.69%) |
Jan 09, 2013 | 36.28 | 36.32 | 35.87 | 35.98 | 4,908,166 | -0.08(-0.23%) |
Jan 08, 2013 | 35.57 | 36.10 | 35.18 | 36.06 | 6,260,125 | +0.36(+1.01%) |
Jan 07, 2013 | 35.02 | 35.70 | 34.87 | 35.70 | 3,859,592 | +0.44(+1.25%) |
Jan 04, 2013 | 35.02 | 35.40 | 34.94 | 35.26 | 4,910,406 | +0.46(+1.34%) |
Jan 03, 2013 | 35.26 | 35.54 | 34.62 | 34.79 | 5,900,148 | -0.92(-2.59%) |