Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 39.36 | 39.96 | 39.25 | 39.89 | 3,303,344 | +0.60(+1.53%) |
Mar 27, 2013 | 38.87 | 39.34 | 38.73 | 39.29 | 2,351,716 | +0.29(+0.75%) |
Mar 26, 2013 | 38.75 | 39.02 | 38.70 | 39.00 | 1,791,913 | +0.37(+0.95%) |
Mar 25, 2013 | 38.72 | 38.88 | 38.47 | 38.63 | 2,249,790 | +0.01(+0.02%) |
Mar 22, 2013 | 38.51 | 38.79 | 38.47 | 38.63 | 1,375,360 | +0.12(+0.31%) |
Mar 21, 2013 | 38.59 | 38.67 | 38.42 | 38.51 | 1,544,318 | -0.16(-0.42%) |
Mar 20, 2013 | 38.66 | 38.73 | 38.52 | 38.67 | 1,257,970 | +0.13(+0.34%) |
Mar 19, 2013 | 38.42 | 38.59 | 38.30 | 38.54 | 1,559,159 | +0.19(+0.49%) |
Mar 18, 2013 | 38.42 | 38.59 | 38.32 | 38.35 | 1,836,212 | -0.33(-0.84%) |
Mar 15, 2013 | 38.39 | 38.68 | 38.30 | 38.68 | 4,353,646 | +0.24(+0.63%) |
Mar 14, 2013 | 38.43 | 38.46 | 38.25 | 38.44 | 2,207,656 | +0.02(+0.05%) |
Mar 13, 2013 | 38.49 | 38.57 | 38.37 | 38.42 | 1,618,682 | -0.07(-0.17%) |
Mar 12, 2013 | 38.62 | 38.65 | 38.32 | 38.48 | 1,783,099 | -0.12(-0.30%) |
Mar 11, 2013 | 38.51 | 38.61 | 38.40 | 38.60 | 1,359,621 | +0.07(+0.17%) |
Mar 08, 2013 | 38.59 | 38.63 | 38.13 | 38.53 | 1,934,643 | -0.02(-0.05%) |
Mar 07, 2013 | 38.76 | 38.92 | 38.55 | 38.55 | 1,817,999 | -0.18(-0.46%) |
Mar 06, 2013 | 38.95 | 39.08 | 38.73 | 38.73 | 2,125,680 | -0.22(-0.55%) |
Mar 05, 2013 | 38.89 | 39.15 | 38.83 | 38.95 | 2,253,777 | +0.12(+0.30%) |
Mar 04, 2013 | 38.56 | 38.87 | 38.44 | 38.83 | 2,071,318 | +0.25(+0.64%) |
Mar 01, 2013 | 38.53 | 38.59 | 38.27 | 38.58 | 2,052,474 | +0.01(+0.03%) |
Feb 28, 2013 | 38.42 | 38.70 | 38.32 | 38.57 | 2,574,080 | +0.28(+0.73%) |
Feb 27, 2013 | 38.03 | 38.38 | 38.02 | 38.29 | 1,843,941 | +0.23(+0.60%) |
Feb 26, 2013 | 38.05 | 38.38 | 37.96 | 38.06 | 2,596,712 | +0.18(+0.48%) |
Feb 25, 2013 | 38.30 | 38.56 | 37.86 | 37.87 | 3,552,683 | -0.35(-0.92%) |
Feb 22, 2013 | 37.62 | 38.23 | 37.59 | 38.23 | 3,810,749 | +0.71(+1.88%) |
Feb 21, 2013 | 37.29 | 37.56 | 37.29 | 37.52 | 2,611,449 | +0.14(+0.37%) |
Feb 20, 2013 | 37.26 | 37.64 | 37.19 | 37.38 | 2,088,627 | +0.12(+0.33%) |
Feb 19, 2013 | 37.03 | 37.32 | 37.00 | 37.26 | 1,987,314 | +0.27(+0.74%) |
Feb 15, 2013 | 36.93 | 37.08 | 36.80 | 36.98 | 2,603,132 | +0.14(+0.39%) |
Feb 14, 2013 | 36.91 | 37.10 | 36.78 | 36.84 | 2,384,688 | -0.17(-0.46%) |
Feb 13, 2013 | 36.98 | 37.12 | 36.91 | 37.01 | 1,825,974 | +0.04(+0.11%) |
Feb 12, 2013 | 37.08 | 37.08 | 36.79 | 36.97 | 2,398,974 | -0.02(-0.05%) |
Feb 11, 2013 | 36.97 | 37.10 | 36.93 | 36.99 | 1,293,494 | +0.04(+0.10%) |
Feb 08, 2013 | 36.94 | 36.99 | 36.77 | 36.95 | 2,294,196 | +0.04(+0.11%) |
Feb 07, 2013 | 36.82 | 37.05 | 36.67 | 36.92 | 2,810,117 | +0.17(+0.46%) |
Feb 06, 2013 | 36.65 | 36.80 | 36.50 | 36.75 | 2,236,007 | -0.02(-0.05%) |
Feb 04, 2013 | 36.76 | 36.87 | 36.73 | 36.77 | 2,053,374 | -0.12(-0.33%) |
Feb 01, 2013 | 36.93 | 36.93 | 36.64 | 36.89 | 2,855,457 | +0.11(+0.30%) |
Jan 31, 2013 | 36.67 | 36.89 | 36.63 | 36.78 | 2,192,599 | +0.06(+0.18%) |
Jan 30, 2013 | 36.88 | 36.88 | 36.63 | 36.72 | 1,492,696 | -0.12(-0.32%) |
Jan 29, 2013 | 36.45 | 36.90 | 36.41 | 36.83 | 2,102,027 | +0.32(+0.87%) |
Jan 28, 2013 | 36.46 | 36.55 | 36.21 | 36.52 | 2,327,317 | -0.03(-0.07%) |
Jan 25, 2013 | 36.42 | 36.57 | 36.22 | 36.54 | 2,682,756 | +0.11(+0.30%) |
Jan 24, 2013 | 36.29 | 36.52 | 36.19 | 36.43 | 2,615,090 | +0.21(+0.57%) |
Jan 23, 2013 | 36.26 | 36.26 | 36.00 | 36.22 | 2,561,214 | -0.01(-0.02%) |
Jan 22, 2013 | 36.04 | 36.27 | 35.95 | 36.23 | 2,387,906 | +0.16(+0.45%) |
Jan 18, 2013 | 35.72 | 36.07 | 35.67 | 36.07 | 3,693,059 | +0.32(+0.90%) |
Jan 17, 2013 | 35.91 | 35.93 | 35.72 | 35.75 | 2,279,580 | -0.02(-0.05%) |
Jan 16, 2013 | 35.86 | 36.06 | 35.69 | 35.77 | 2,788,114 | -0.02(-0.05%) |
Jan 15, 2013 | 35.67 | 35.83 | 35.53 | 35.78 | 4,723,508 | -0.26(-0.72%) |
Jan 14, 2013 | 36.21 | 36.25 | 36.02 | 36.04 | 2,147,725 | -0.11(-0.30%) |
Jan 11, 2013 | 36.35 | 36.37 | 36.03 | 36.15 | 2,368,528 | -0.12(-0.32%) |
Jan 10, 2013 | 36.42 | 36.48 | 36.13 | 36.27 | 2,982,955 | -0.01(-0.04%) |
Jan 09, 2013 | 36.32 | 36.32 | 36.08 | 36.28 | 2,717,211 | +0.05(+0.14%) |
Jan 08, 2013 | 36.36 | 36.46 | 36.09 | 36.23 | 3,235,142 | -0.21(-0.57%) |
Jan 07, 2013 | 36.70 | 36.77 | 36.41 | 36.44 | 2,026,396 | -0.36(-0.97%) |
Jan 04, 2013 | 36.66 | 36.82 | 36.59 | 36.79 | 2,351,731 | +0.21(+0.57%) |
Jan 03, 2013 | 36.58 | 36.76 | 36.50 | 36.59 | 2,101,103 | -0.01(-0.02%) |