Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 36.90 | 37.03 | 36.42 | 36.76 | 2,251,074 | -0.16(-0.43%) |
Mar 27, 2013 | 36.63 | 37.32 | 36.34 | 36.91 | 1,851,522 | -0.11(-0.29%) |
Mar 26, 2013 | 36.69 | 37.06 | 36.58 | 37.02 | 2,161,093 | +0.54(+1.48%) |
Mar 25, 2013 | 36.79 | 36.93 | 36.31 | 36.48 | 2,438,259 | -0.19(-0.53%) |
Mar 22, 2013 | 36.81 | 37.06 | 36.39 | 36.68 | 2,421,931 | +0.08(+0.23%) |
Mar 21, 2013 | 36.48 | 36.90 | 36.41 | 36.59 | 2,164,328 | -0.15(-0.40%) |
Mar 20, 2013 | 37.32 | 37.52 | 36.33 | 36.74 | 3,467,587 | -0.37(-1.00%) |
Mar 19, 2013 | 37.84 | 38.08 | 36.78 | 37.11 | 4,481,355 | -0.80(-2.11%) |
Mar 18, 2013 | 39.14 | 39.19 | 37.62 | 37.91 | 5,532,115 | -2.22(-5.52%) |
Mar 15, 2013 | 39.61 | 40.34 | 39.61 | 40.12 | 2,475,583 | +0.51(+1.30%) |
Mar 14, 2013 | 38.45 | 39.81 | 38.44 | 39.61 | 2,724,518 | +1.28(+3.33%) |
Mar 13, 2013 | 38.66 | 38.84 | 38.06 | 38.33 | 2,407,555 | -0.30(-0.77%) |
Mar 12, 2013 | 38.69 | 38.98 | 38.29 | 38.63 | 1,755,188 | +0.02(+0.06%) |
Mar 11, 2013 | 38.84 | 38.85 | 38.21 | 38.60 | 2,992,734 | -0.32(-0.82%) |
Mar 08, 2013 | 39.50 | 39.50 | 38.67 | 38.92 | 3,062,576 | -0.44(-1.11%) |
Mar 07, 2013 | 39.21 | 39.51 | 39.16 | 39.36 | 1,294,957 | +0.19(+0.48%) |
Mar 06, 2013 | 39.54 | 39.75 | 39.11 | 39.17 | 1,399,386 | -0.16(-0.40%) |
Mar 05, 2013 | 39.14 | 39.56 | 38.87 | 39.33 | 1,626,758 | +0.57(+1.47%) |
Mar 04, 2013 | 40.05 | 40.06 | 38.42 | 38.76 | 3,467,290 | -1.27(-3.16%) |
Mar 01, 2013 | 39.87 | 40.16 | 39.36 | 40.03 | 2,704,653 | -0.10(-0.24%) |
Feb 28, 2013 | 39.94 | 40.49 | 39.93 | 40.12 | 3,128,235 | +0.52(+1.31%) |
Feb 27, 2013 | 38.86 | 39.70 | 38.84 | 39.60 | 2,041,436 | +0.51(+1.30%) |
Feb 26, 2013 | 38.93 | 39.21 | 38.03 | 39.09 | 2,406,888 | +0.62(+1.61%) |
Feb 25, 2013 | 39.90 | 40.06 | 38.48 | 38.48 | 3,511,115 | -1.21(-3.05%) |
Feb 22, 2013 | 39.19 | 39.70 | 38.75 | 39.69 | 2,537,216 | +0.77(+1.98%) |
Feb 21, 2013 | 39.60 | 39.60 | 38.54 | 38.92 | 3,755,140 | -0.81(-2.04%) |
Feb 20, 2013 | 40.95 | 40.95 | 39.70 | 39.73 | 3,476,923 | -1.41(-3.43%) |
Feb 19, 2013 | 41.32 | 42.01 | 41.05 | 41.14 | 4,607,899 | +0.07(+0.16%) |
Feb 15, 2013 | 41.23 | 41.47 | 40.53 | 41.07 | 3,498,019 | -0.02(-0.04%) |
Feb 14, 2013 | 39.66 | 41.27 | 39.65 | 41.09 | 2,292,145 | +1.32(+3.32%) |
Feb 13, 2013 | 39.64 | 39.82 | 39.48 | 39.77 | 1,400,619 | +0.25(+0.63%) |
Feb 12, 2013 | 39.36 | 39.53 | 38.98 | 39.52 | 1,592,258 | +0.34(+0.86%) |
Feb 11, 2013 | 39.46 | 39.51 | 38.91 | 39.18 | 2,047,830 | +0.28(+0.73%) |
Feb 08, 2013 | 38.95 | 38.97 | 38.57 | 38.90 | 1,681,151 | +0.05(+0.12%) |
Feb 07, 2013 | 39.16 | 39.57 | 38.51 | 38.85 | 3,101,027 | -0.08(-0.20%) |
Feb 06, 2013 | 38.67 | 38.93 | 38.21 | 38.93 | 1,736,244 | +0.42(+1.08%) |
Feb 04, 2013 | 38.76 | 38.87 | 37.99 | 38.51 | 2,852,330 | -0.59(-1.51%) |
Feb 01, 2013 | 39.02 | 39.38 | 38.60 | 39.11 | 3,001,522 | +0.24(+0.61%) |
Jan 31, 2013 | 38.36 | 39.58 | 38.27 | 38.87 | 4,510,559 | +0.61(+1.59%) |
Jan 30, 2013 | 37.84 | 38.42 | 37.61 | 38.26 | 3,384,528 | +0.45(+1.20%) |
Jan 29, 2013 | 37.67 | 37.90 | 37.48 | 37.81 | 1,612,874 | +0.20(+0.53%) |
Jan 28, 2013 | 37.78 | 37.78 | 37.14 | 37.61 | 1,233,884 | +0.03(+0.08%) |
Jan 25, 2013 | 37.62 | 37.94 | 37.22 | 37.58 | 1,416,184 | +0.16(+0.44%) |
Jan 24, 2013 | 37.04 | 37.52 | 36.96 | 37.41 | 2,006,366 | +0.39(+1.06%) |
Jan 23, 2013 | 36.96 | 37.27 | 36.71 | 37.02 | 1,810,255 | +0.06(+0.16%) |
Jan 22, 2013 | 36.86 | 37.22 | 36.35 | 36.96 | 2,246,098 | +0.11(+0.30%) |
Jan 18, 2013 | 36.40 | 37.17 | 36.11 | 36.85 | 3,505,604 | +0.79(+2.18%) |
Jan 17, 2013 | 35.90 | 36.27 | 35.58 | 36.07 | 1,862,903 | +0.33(+0.91%) |
Jan 16, 2013 | 35.53 | 35.82 | 35.39 | 35.74 | 1,471,892 | +0.07(+0.20%) |
Jan 15, 2013 | 34.91 | 35.76 | 34.91 | 35.67 | 1,244,332 | +0.60(+1.72%) |
Jan 14, 2013 | 35.43 | 35.46 | 34.94 | 35.06 | 1,236,153 | -0.30(-0.85%) |
Jan 11, 2013 | 35.57 | 35.57 | 34.91 | 35.37 | 1,814,334 | -0.20(-0.56%) |
Jan 10, 2013 | 35.31 | 35.64 | 35.12 | 35.57 | 2,243,506 | +0.67(+1.92%) |
Jan 09, 2013 | 34.35 | 34.98 | 34.32 | 34.90 | 2,597,239 | +0.71(+2.09%) |
Jan 08, 2013 | 34.36 | 34.44 | 33.91 | 34.18 | 1,339,390 | -0.28(-0.82%) |
Jan 07, 2013 | 34.71 | 34.71 | 34.25 | 34.47 | 1,383,182 | -0.37(-1.06%) |
Jan 04, 2013 | 34.61 | 34.94 | 34.42 | 34.83 | 2,333,437 | +0.40(+1.18%) |
Jan 03, 2013 | 34.35 | 34.96 | 33.71 | 34.43 | 2,229,317 | -0.04(-0.11%) |