Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 35.27 | 35.43 | 35.19 | 35.43 | 1,257,012 | +0.20(+0.57%) |
Mar 27, 2013 | 35.05 | 35.31 | 35.05 | 35.23 | 1,513,795 | -0.06(-0.17%) |
Mar 26, 2013 | 35.15 | 35.33 | 35.07 | 35.29 | 1,405,551 | +0.22(+0.63%) |
Mar 25, 2013 | 35.05 | 35.29 | 35.03 | 35.07 | 1,575,068 | +0.08(+0.23%) |
Mar 22, 2013 | 34.99 | 35.13 | 34.78 | 34.99 | 1,934,133 | +0.24(+0.69%) |
Mar 21, 2013 | 34.39 | 34.89 | 34.29 | 34.75 | 1,442,593 | +0.26(+0.75%) |
Mar 20, 2013 | 34.21 | 34.49 | 34.15 | 34.49 | 1,393,187 | +0.26(+0.76%) |
Mar 19, 2013 | 34.35 | 34.35 | 34.03 | 34.23 | 1,775,510 | +0.02(+0.06%) |
Mar 18, 2013 | 34.03 | 34.21 | 33.99 | 34.21 | 1,188,562 | -0.08(-0.23%) |
Mar 15, 2013 | 34.27 | 34.29 | 34.15 | 34.29 | 1,666,195 | +0.00(+0.00%) |
Mar 14, 2013 | 34.29 | 34.37 | 34.15 | 34.29 | 1,248,862 | +0.08(+0.23%) |
Mar 13, 2013 | 34.43 | 34.45 | 34.21 | 34.21 | 1,284,227 | -0.18(-0.52%) |
Mar 12, 2013 | 34.43 | 34.55 | 34.29 | 34.39 | 2,436,566 | -0.06(-0.17%) |
Mar 11, 2013 | 34.45 | 34.53 | 34.29 | 34.45 | 1,435,920 | +0.05(+0.15%) |
Mar 08, 2013 | 34.31 | 34.43 | 34.25 | 34.40 | 1,629,581 | +0.21(+0.61%) |
Mar 07, 2013 | 34.17 | 34.21 | 33.91 | 34.19 | 1,244,010 | +0.12(+0.35%) |
Mar 06, 2013 | 34.43 | 34.93 | 33.77 | 34.07 | 2,404,749 | -0.22(-0.64%) |
Mar 05, 2013 | 34.33 | 34.37 | 34.15 | 34.29 | 1,553,403 | +0.04(+0.12%) |
Mar 04, 2013 | 34.09 | 34.27 | 34.03 | 34.25 | 980,934 | +0.20(+0.59%) |
Mar 01, 2013 | 34.09 | 34.19 | 33.99 | 34.05 | 1,333,353 | -0.10(-0.29%) |
Feb 28, 2013 | 34.13 | 34.21 | 34.09 | 34.15 | 1,230,179 | +0.08(+0.23%) |
Feb 27, 2013 | 33.91 | 34.11 | 33.80 | 34.07 | 1,316,863 | +0.12(+0.35%) |
Feb 26, 2013 | 33.93 | 33.96 | 33.65 | 33.95 | 1,509,777 | -0.16(-0.47%) |
Feb 22, 2013 | 34.11 | 34.31 | 33.95 | 34.11 | 1,351,597 | +0.12(+0.35%) |
Feb 21, 2013 | 34.37 | 34.37 | 33.83 | 33.99 | 1,557,311 | -0.38(-1.11%) |
Feb 20, 2013 | 34.63 | 34.67 | 34.31 | 34.37 | 1,485,632 | -0.18(-0.52%) |
Feb 19, 2013 | 34.25 | 34.55 | 34.25 | 34.55 | 1,444,434 | +0.28(+0.82%) |
Feb 15, 2013 | 34.49 | 34.61 | 34.19 | 34.27 | 1,296,971 | -0.26(-0.75%) |
Feb 14, 2013 | 34.35 | 34.57 | 34.35 | 34.53 | 1,432,416 | +0.16(+0.47%) |
Feb 13, 2013 | 34.27 | 34.41 | 34.15 | 34.37 | 1,267,170 | +0.16(+0.47%) |
Feb 12, 2013 | 34.17 | 34.23 | 34.04 | 34.21 | 1,254,608 | +0.10(+0.29%) |
Feb 11, 2013 | 33.83 | 34.21 | 33.83 | 34.11 | 967,829 | +0.12(+0.35%) |
Feb 08, 2013 | 33.89 | 33.99 | 33.83 | 33.99 | 1,159,513 | +0.12(+0.35%) |
Feb 07, 2013 | 33.87 | 33.93 | 33.75 | 33.87 | 1,312,614 | -0.48(-1.40%) |
Feb 06, 2013 | 34.47 | 34.47 | 34.29 | 34.35 | 1,920,491 | -0.20(-0.58%) |
Feb 04, 2013 | 34.39 | 34.59 | 34.39 | 34.55 | 1,560,737 | +0.02(+0.06%) |
Feb 01, 2013 | 34.15 | 34.79 | 34.15 | 34.53 | 2,683,113 | -0.04(-0.12%) |
Jan 31, 2013 | 34.31 | 34.57 | 34.27 | 34.57 | 1,624,551 | +0.30(+0.88%) |
Jan 30, 2013 | 34.29 | 34.45 | 34.23 | 34.27 | 1,647,612 | +0.02(+0.06%) |
Jan 29, 2013 | 34.11 | 34.27 | 33.99 | 34.25 | 1,500,090 | +0.06(+0.18%) |
Jan 28, 2013 | 33.97 | 34.19 | 33.91 | 34.19 | 1,821,765 | +0.28(+0.83%) |
Jan 25, 2013 | 33.87 | 33.99 | 33.73 | 33.91 | 1,849,347 | +0.12(+0.36%) |
Jan 24, 2013 | 33.99 | 34.07 | 33.75 | 33.79 | 1,446,513 | -0.20(-0.59%) |
Jan 23, 2013 | 34.19 | 34.19 | 33.91 | 33.99 | 1,417,813 | -0.14(-0.41%) |
Jan 22, 2013 | 33.83 | 34.15 | 33.77 | 34.13 | 2,115,034 | +0.34(+1.01%) |
Jan 18, 2013 | 33.65 | 33.83 | 33.58 | 33.79 | 1,827,871 | +0.14(+0.42%) |
Jan 17, 2013 | 33.55 | 33.71 | 33.49 | 33.65 | 1,574,364 | +0.20(+0.60%) |
Jan 16, 2013 | 33.49 | 33.55 | 33.41 | 33.45 | 1,636,097 | -0.04(-0.12%) |
Jan 15, 2013 | 33.45 | 33.51 | 33.33 | 33.49 | 1,658,371 | +0.04(+0.12%) |
Jan 14, 2013 | 33.47 | 33.53 | 33.39 | 33.45 | 1,350,699 | +0.00(+0.00%) |
Jan 11, 2013 | 33.43 | 33.45 | 33.29 | 33.45 | 1,996,577 | +0.06(+0.18%) |
Jan 10, 2013 | 33.29 | 33.43 | 33.29 | 33.39 | 1,626,790 | +0.16(+0.48%) |
Jan 09, 2013 | 33.07 | 33.23 | 33.01 | 33.23 | 1,840,248 | +0.26(+0.79%) |
Jan 08, 2013 | 33.09 | 33.16 | 32.95 | 32.97 | 1,818,340 | -0.12(-0.36%) |
Jan 07, 2013 | 32.99 | 33.19 | 32.99 | 33.09 | 1,417,067 | -0.04(-0.12%) |
Jan 04, 2013 | 32.89 | 33.13 | 32.87 | 33.13 | 1,357,565 | +0.28(+0.85%) |
Jan 03, 2013 | 32.73 | 32.99 | 32.59 | 32.85 | 1,397,194 | +0.18(+0.55%) |