Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 35.86 | 36.05 | 35.76 | 36.00 | 720,159 | +0.17(+0.48%) |
Mar 27, 2013 | 35.79 | 35.86 | 35.51 | 35.83 | 612,315 | -0.06(-0.17%) |
Mar 26, 2013 | 35.75 | 36.02 | 35.74 | 35.89 | 607,081 | +0.30(+0.85%) |
Mar 25, 2013 | 35.79 | 35.87 | 35.51 | 35.59 | 911,687 | +0.03(+0.10%) |
Mar 22, 2013 | 35.81 | 35.96 | 35.50 | 35.56 | 1,140,113 | -0.06(-0.17%) |
Mar 21, 2013 | 35.80 | 36.00 | 35.59 | 35.62 | 886,218 | -0.27(-0.74%) |
Mar 20, 2013 | 36.06 | 36.07 | 35.76 | 35.88 | 691,896 | +0.01(+0.02%) |
Mar 19, 2013 | 36.17 | 36.20 | 35.62 | 35.88 | 707,369 | -0.20(-0.55%) |
Mar 18, 2013 | 36.35 | 36.65 | 35.97 | 36.07 | 1,693,307 | -0.51(-1.38%) |
Mar 15, 2013 | 36.69 | 36.74 | 36.46 | 36.58 | 1,769,305 | -0.23(-0.61%) |
Mar 14, 2013 | 36.39 | 36.88 | 36.35 | 36.80 | 552,738 | +0.45(+1.24%) |
Mar 13, 2013 | 36.36 | 36.45 | 36.20 | 36.35 | 1,253,233 | +0.05(+0.13%) |
Mar 12, 2013 | 36.72 | 36.72 | 36.22 | 36.31 | 1,006,673 | -0.27(-0.75%) |
Mar 11, 2013 | 36.85 | 36.87 | 36.52 | 36.58 | 693,748 | -0.27(-0.72%) |
Mar 08, 2013 | 36.68 | 36.86 | 36.36 | 36.85 | 512,458 | +0.18(+0.48%) |
Mar 07, 2013 | 36.82 | 36.93 | 36.57 | 36.67 | 802,576 | -0.16(-0.44%) |
Mar 06, 2013 | 36.83 | 36.91 | 36.46 | 36.83 | 805,915 | +0.09(+0.24%) |
Mar 05, 2013 | 36.65 | 36.90 | 36.39 | 36.74 | 662,085 | +0.28(+0.77%) |
Mar 04, 2013 | 35.90 | 36.48 | 35.84 | 36.46 | 1,182,371 | +0.43(+1.19%) |
Mar 01, 2013 | 35.81 | 36.06 | 35.59 | 36.03 | 1,994,856 | +0.03(+0.08%) |
Feb 28, 2013 | 35.48 | 36.02 | 35.48 | 36.01 | 17,375,640 | +0.42(+1.17%) |
Feb 27, 2013 | 35.10 | 35.81 | 35.06 | 35.59 | 970,272 | +0.44(+1.26%) |
Feb 26, 2013 | 35.26 | 35.51 | 34.91 | 35.15 | 813,621 | +0.18(+0.51%) |
Feb 25, 2013 | 35.54 | 35.59 | 34.97 | 34.97 | 1,145,466 | -0.52(-1.46%) |
Feb 22, 2013 | 35.51 | 35.68 | 35.41 | 35.49 | 1,120,703 | +0.46(+1.31%) |
Feb 21, 2013 | 35.28 | 35.38 | 34.82 | 35.03 | 799,006 | -0.33(-0.95%) |
Feb 20, 2013 | 35.47 | 35.79 | 35.23 | 35.36 | 724,776 | -0.14(-0.40%) |
Feb 19, 2013 | 34.97 | 35.51 | 34.94 | 35.51 | 618,805 | +0.41(+1.17%) |
Feb 15, 2013 | 35.09 | 35.31 | 34.88 | 35.10 | 461,755 | -0.05(-0.16%) |
Feb 14, 2013 | 35.10 | 35.26 | 35.03 | 35.15 | 312,537 | -0.06(-0.17%) |
Feb 13, 2013 | 35.06 | 35.21 | 35.04 | 35.21 | 453,518 | +0.06(+0.17%) |
Feb 12, 2013 | 35.02 | 35.15 | 34.98 | 35.15 | 719,180 | +0.13(+0.37%) |
Feb 11, 2013 | 34.96 | 35.08 | 34.81 | 35.02 | 538,081 | -0.04(-0.12%) |
Feb 08, 2013 | 34.65 | 35.10 | 34.59 | 35.06 | 556,983 | +0.42(+1.20%) |
Feb 07, 2013 | 34.57 | 34.73 | 34.44 | 34.65 | 491,310 | +0.09(+0.26%) |
Feb 06, 2013 | 34.34 | 34.80 | 34.18 | 34.56 | 529,547 | -0.08(-0.22%) |
Feb 04, 2013 | 34.20 | 34.65 | 34.12 | 34.63 | 1,077,681 | +0.44(+1.30%) |
Feb 01, 2013 | 34.10 | 34.44 | 33.95 | 34.19 | 609,716 | +0.14(+0.40%) |
Jan 31, 2013 | 34.21 | 34.32 | 33.51 | 34.05 | 1,371,848 | -0.05(-0.16%) |
Jan 30, 2013 | 34.19 | 34.32 | 33.90 | 34.11 | 614,214 | -0.21(-0.62%) |
Jan 29, 2013 | 34.10 | 34.35 | 33.99 | 34.32 | 369,290 | +0.22(+0.64%) |
Jan 28, 2013 | 34.18 | 34.23 | 33.90 | 34.10 | 602,643 | -0.10(-0.28%) |
Jan 25, 2013 | 33.88 | 34.22 | 33.79 | 34.20 | 570,136 | +0.31(+0.91%) |
Jan 24, 2013 | 33.88 | 34.05 | 33.68 | 33.89 | 493,299 | -0.03(-0.10%) |
Jan 23, 2013 | 33.92 | 33.99 | 33.76 | 33.92 | 276,144 | +0.00(+0.00%) |
Jan 22, 2013 | 33.58 | 33.99 | 33.54 | 33.92 | 708,899 | +0.24(+0.71%) |
Jan 18, 2013 | 33.42 | 33.69 | 33.41 | 33.69 | 581,498 | +0.29(+0.86%) |
Jan 17, 2013 | 33.39 | 33.47 | 33.19 | 33.40 | 399,190 | +0.20(+0.62%) |
Jan 16, 2013 | 33.23 | 33.32 | 33.04 | 33.19 | 429,384 | -0.23(-0.67%) |
Jan 15, 2013 | 32.94 | 33.45 | 32.94 | 33.42 | 543,348 | +0.22(+0.66%) |
Jan 14, 2013 | 33.20 | 33.30 | 33.13 | 33.20 | 411,132 | -0.05(-0.14%) |
Jan 11, 2013 | 33.34 | 33.34 | 32.88 | 33.25 | 476,086 | -0.11(-0.33%) |
Jan 10, 2013 | 33.58 | 33.58 | 33.17 | 33.36 | 674,247 | +0.03(+0.08%) |
Jan 09, 2013 | 33.11 | 33.36 | 32.99 | 33.33 | 738,505 | +0.33(+1.01%) |
Jan 08, 2013 | 33.06 | 33.15 | 32.90 | 33.00 | 273,095 | -0.09(-0.27%) |
Jan 07, 2013 | 32.83 | 33.19 | 32.83 | 33.08 | 359,703 | +0.18(+0.54%) |
Jan 04, 2013 | 32.73 | 32.95 | 32.63 | 32.91 | 587,490 | +0.20(+0.63%) |
Jan 03, 2013 | 32.69 | 32.87 | 32.55 | 32.70 | 948,600 | +0.04(+0.13%) |