Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 35.30 | 35.49 | 35.18 | 35.34 | 523,261 | +0.14(+0.40%) |
Mar 27, 2013 | 34.89 | 35.37 | 34.79 | 35.20 | 676,779 | +0.15(+0.43%) |
Mar 26, 2013 | 34.94 | 35.18 | 34.68 | 35.05 | 462,230 | +0.10(+0.29%) |
Mar 25, 2013 | 34.80 | 35.34 | 34.61 | 34.95 | 466,228 | +0.27(+0.78%) |
Mar 22, 2013 | 34.11 | 34.79 | 33.71 | 34.68 | 717,632 | +0.60(+1.76%) |
Mar 21, 2013 | 34.22 | 34.56 | 33.43 | 34.08 | 522,465 | -0.27(-0.79%) |
Mar 20, 2013 | 34.68 | 34.92 | 34.18 | 34.35 | 432,407 | -0.25(-0.72%) |
Mar 19, 2013 | 35.01 | 35.06 | 34.23 | 34.60 | 231,968 | -0.40(-1.14%) |
Mar 18, 2013 | 35.08 | 35.22 | 34.62 | 35.00 | 558,608 | -0.07(-0.20%) |
Mar 15, 2013 | 35.16 | 35.16 | 34.75 | 35.07 | 747,213 | -0.08(-0.23%) |
Mar 14, 2013 | 34.44 | 35.22 | 34.40 | 35.15 | 559,958 | +0.71(+2.06%) |
Mar 13, 2013 | 34.30 | 34.52 | 34.15 | 34.44 | 310,236 | +0.08(+0.23%) |
Mar 12, 2013 | 34.13 | 34.68 | 34.01 | 34.36 | 513,202 | +0.21(+0.61%) |
Mar 11, 2013 | 34.43 | 34.52 | 33.86 | 34.15 | 481,403 | -0.40(-1.16%) |
Mar 08, 2013 | 34.15 | 34.59 | 33.47 | 34.55 | 659,596 | +0.41(+1.20%) |
Mar 07, 2013 | 34.85 | 34.85 | 33.77 | 34.14 | 579,616 | -0.71(-2.04%) |
Mar 06, 2013 | 35.02 | 35.17 | 34.53 | 34.85 | 941,641 | -0.14(-0.40%) |
Mar 05, 2013 | 34.69 | 35.24 | 34.35 | 34.99 | 1,087,270 | +0.30(+0.86%) |
Mar 04, 2013 | 34.62 | 34.99 | 34.13 | 34.69 | 794,800 | +0.05(+0.14%) |
Mar 01, 2013 | 34.24 | 34.77 | 33.77 | 34.64 | 893,894 | +0.19(+0.55%) |
Feb 28, 2013 | 34.37 | 34.95 | 34.25 | 34.45 | 848,094 | +0.51(+1.50%) |
Feb 27, 2013 | 33.77 | 34.46 | 33.63 | 33.94 | 682,670 | +0.19(+0.56%) |
Feb 26, 2013 | 34.20 | 34.37 | 32.72 | 33.75 | 964,072 | -0.68(-1.98%) |
Feb 22, 2013 | 34.25 | 34.54 | 34.12 | 34.43 | 898,349 | +0.32(+0.94%) |
Feb 21, 2013 | 34.66 | 34.70 | 33.35 | 34.11 | 4,498,686 | -1.83(-5.09%) |
Feb 20, 2013 | 36.89 | 37.11 | 35.80 | 35.94 | 1,032,060 | -1.10(-2.97%) |
Feb 19, 2013 | 37.11 | 37.56 | 36.42 | 37.04 | 1,189,693 | -0.01(-0.03%) |
Feb 15, 2013 | 35.65 | 37.40 | 34.76 | 37.05 | 2,172,635 | +1.39(+3.90%) |
Feb 14, 2013 | 38.99 | 38.99 | 35.45 | 35.66 | 4,102,139 | -3.62(-9.22%) |
Feb 13, 2013 | 39.10 | 39.61 | 38.93 | 39.28 | 595,985 | +0.18(+0.46%) |
Feb 12, 2013 | 39.03 | 39.74 | 38.79 | 39.10 | 617,553 | +0.00(+0.00%) |
Feb 11, 2013 | 40.41 | 40.41 | 38.14 | 39.10 | 1,527,463 | -1.44(-3.55%) |
Feb 08, 2013 | 40.83 | 41.40 | 39.61 | 40.54 | 1,672,120 | +0.80(+2.01%) |
Feb 07, 2013 | 39.66 | 39.86 | 38.97 | 39.74 | 1,124,635 | +0.58(+1.48%) |
Feb 06, 2013 | 38.50 | 39.41 | 38.09 | 39.16 | 809,589 | +1.94(+5.21%) |
Feb 04, 2013 | 37.67 | 37.75 | 36.78 | 37.22 | 291,548 | -0.53(-1.40%) |
Feb 01, 2013 | 37.22 | 38.08 | 37.02 | 37.75 | 371,581 | +0.57(+1.53%) |
Jan 31, 2013 | 36.29 | 37.26 | 35.51 | 37.18 | 429,047 | +0.77(+2.11%) |
Jan 30, 2013 | 36.86 | 37.00 | 36.21 | 36.41 | 276,159 | -0.58(-1.57%) |
Jan 29, 2013 | 36.61 | 37.05 | 36.23 | 36.99 | 240,064 | +0.45(+1.23%) |
Jan 28, 2013 | 36.92 | 36.92 | 35.83 | 36.54 | 422,765 | -0.22(-0.60%) |
Jan 25, 2013 | 36.89 | 37.00 | 36.48 | 36.76 | 365,791 | -0.10(-0.27%) |
Jan 24, 2013 | 37.14 | 37.15 | 36.44 | 36.86 | 361,188 | -0.22(-0.59%) |
Jan 23, 2013 | 36.60 | 37.22 | 36.22 | 37.08 | 321,592 | +0.44(+1.20%) |
Jan 22, 2013 | 36.33 | 36.84 | 36.20 | 36.64 | 266,178 | +0.25(+0.69%) |
Jan 18, 2013 | 36.44 | 36.55 | 35.87 | 36.39 | 199,224 | -0.09(-0.25%) |
Jan 17, 2013 | 36.36 | 36.68 | 35.99 | 36.48 | 311,387 | +0.35(+0.97%) |
Jan 16, 2013 | 36.01 | 36.18 | 35.58 | 36.13 | 293,750 | -0.04(-0.11%) |
Jan 15, 2013 | 35.14 | 36.50 | 35.05 | 36.17 | 734,253 | +0.93(+2.64%) |
Jan 14, 2013 | 35.28 | 35.46 | 35.01 | 35.24 | 356,350 | -0.04(-0.11%) |
Jan 11, 2013 | 34.67 | 35.44 | 34.51 | 35.28 | 450,905 | +0.70(+2.02%) |
Jan 10, 2013 | 35.00 | 35.30 | 34.12 | 34.58 | 363,426 | -0.16(-0.46%) |
Jan 09, 2013 | 34.86 | 34.90 | 34.44 | 34.74 | 332,641 | +0.10(+0.29%) |
Jan 08, 2013 | 34.42 | 34.70 | 34.07 | 34.64 | 224,987 | -0.03(-0.09%) |
Jan 07, 2013 | 34.53 | 34.86 | 33.93 | 34.67 | 319,340 | -0.04(-0.12%) |
Jan 04, 2013 | 34.93 | 35.01 | 34.59 | 34.71 | 156,636 | +0.08(+0.23%) |
Jan 03, 2013 | 35.21 | 35.43 | 34.41 | 34.63 | 394,278 | -0.57(-1.62%) |