Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.29 | 38.83 | 38.22 | 38.78 | 2,627,229 | +0.51(+1.34%) |
Mar 27, 2013 | 37.94 | 38.31 | 37.86 | 38.27 | 1,989,967 | +0.15(+0.41%) |
Mar 26, 2013 | 37.79 | 38.12 | 37.63 | 38.12 | 2,843,283 | +0.34(+0.89%) |
Mar 25, 2013 | 37.53 | 37.86 | 37.47 | 37.78 | 2,449,724 | +0.34(+0.90%) |
Mar 22, 2013 | 37.29 | 37.62 | 37.20 | 37.44 | 1,767,315 | +0.30(+0.79%) |
Mar 21, 2013 | 37.14 | 37.35 | 37.07 | 37.15 | 2,244,757 | -0.18(-0.47%) |
Mar 20, 2013 | 37.09 | 37.41 | 36.91 | 37.32 | 3,889,805 | +0.49(+1.33%) |
Mar 19, 2013 | 37.61 | 37.61 | 36.63 | 36.83 | 4,085,704 | -0.73(-1.94%) |
Mar 18, 2013 | 37.56 | 37.83 | 37.49 | 37.56 | 1,816,692 | -0.35(-0.93%) |
Mar 15, 2013 | 37.97 | 38.10 | 37.67 | 37.91 | 3,433,765 | -0.21(-0.55%) |
Mar 14, 2013 | 38.29 | 38.38 | 38.05 | 38.12 | 2,323,506 | +0.00(+0.00%) |
Mar 13, 2013 | 37.95 | 38.15 | 37.84 | 38.12 | 4,457,049 | +0.24(+0.63%) |
Mar 12, 2013 | 38.13 | 38.23 | 37.85 | 37.89 | 2,123,348 | -0.22(-0.59%) |
Mar 11, 2013 | 38.36 | 38.39 | 38.07 | 38.11 | 2,088,774 | -0.32(-0.82%) |
Mar 08, 2013 | 38.06 | 38.50 | 37.88 | 38.43 | 1,436,863 | +0.51(+1.35%) |
Mar 07, 2013 | 37.97 | 38.05 | 37.85 | 37.91 | 1,612,982 | -0.06(-0.17%) |
Mar 06, 2013 | 37.97 | 38.07 | 37.84 | 37.98 | 2,372,148 | +0.01(+0.02%) |
Mar 05, 2013 | 37.75 | 38.07 | 37.75 | 37.97 | 2,852,328 | +0.38(+1.02%) |
Mar 04, 2013 | 37.70 | 37.94 | 37.47 | 37.59 | 2,664,332 | -0.17(-0.46%) |
Mar 01, 2013 | 37.73 | 37.88 | 37.49 | 37.76 | 3,317,084 | -0.10(-0.28%) |
Feb 28, 2013 | 37.90 | 38.11 | 37.83 | 37.87 | 3,429,140 | +0.22(+0.59%) |
Feb 27, 2013 | 36.62 | 37.71 | 36.62 | 37.64 | 3,485,157 | +0.96(+2.61%) |
Feb 26, 2013 | 37.02 | 37.26 | 36.64 | 36.69 | 3,995,434 | -0.12(-0.32%) |
Feb 25, 2013 | 37.84 | 37.84 | 36.80 | 36.80 | 4,341,160 | -0.90(-2.39%) |
Feb 22, 2013 | 38.22 | 38.68 | 37.41 | 37.70 | 5,730,954 | -0.37(-0.97%) |
Feb 21, 2013 | 38.47 | 38.66 | 37.94 | 38.07 | 4,480,937 | -0.44(-1.14%) |
Feb 20, 2013 | 39.35 | 39.39 | 38.47 | 38.51 | 2,601,085 | -0.92(-2.34%) |
Feb 19, 2013 | 38.86 | 39.57 | 38.48 | 39.44 | 3,748,998 | +0.75(+1.93%) |
Feb 15, 2013 | 38.55 | 39.16 | 38.26 | 38.69 | 2,324,029 | +0.10(+0.27%) |
Feb 14, 2013 | 38.44 | 38.75 | 38.08 | 38.58 | 1,562,579 | +0.02(+0.05%) |
Feb 13, 2013 | 38.41 | 38.77 | 38.41 | 38.56 | 1,768,646 | +0.17(+0.44%) |
Feb 12, 2013 | 38.79 | 38.83 | 38.33 | 38.40 | 2,351,413 | -0.27(-0.70%) |
Feb 11, 2013 | 38.81 | 38.91 | 38.49 | 38.67 | 1,857,568 | -0.31(-0.81%) |
Feb 08, 2013 | 38.41 | 39.00 | 38.41 | 38.98 | 2,298,589 | +0.64(+1.66%) |
Feb 07, 2013 | 38.98 | 39.09 | 37.98 | 38.35 | 2,938,402 | -0.25(-0.65%) |
Feb 06, 2013 | 38.50 | 38.75 | 38.35 | 38.60 | 2,573,349 | +0.54(+1.41%) |
Feb 04, 2013 | 38.39 | 38.52 | 37.98 | 38.06 | 1,979,985 | -0.43(-1.12%) |
Feb 01, 2013 | 38.87 | 38.95 | 38.35 | 38.49 | 3,132,380 | -0.08(-0.20%) |
Jan 31, 2013 | 38.79 | 38.98 | 38.54 | 38.57 | 1,887,678 | -0.25(-0.65%) |
Jan 30, 2013 | 38.88 | 39.05 | 38.65 | 38.82 | 2,047,836 | -0.06(-0.16%) |
Jan 29, 2013 | 38.78 | 39.19 | 38.46 | 38.88 | 2,317,188 | +0.10(+0.27%) |
Jan 28, 2013 | 39.07 | 39.07 | 38.50 | 38.78 | 1,735,137 | -0.36(-0.93%) |
Jan 25, 2013 | 39.21 | 39.30 | 38.72 | 39.14 | 1,749,379 | +0.27(+0.68%) |
Jan 24, 2013 | 38.76 | 39.32 | 38.55 | 38.88 | 1,547,044 | +0.24(+0.61%) |
Jan 23, 2013 | 38.55 | 38.78 | 38.38 | 38.64 | 1,958,789 | -0.03(-0.09%) |
Jan 22, 2013 | 38.72 | 38.74 | 38.29 | 38.68 | 2,427,629 | -0.10(-0.25%) |
Jan 18, 2013 | 38.84 | 38.93 | 38.49 | 38.77 | 1,796,327 | -0.09(-0.23%) |
Jan 17, 2013 | 39.12 | 39.34 | 38.81 | 38.86 | 1,741,910 | -0.21(-0.54%) |
Jan 16, 2013 | 38.79 | 39.14 | 38.52 | 39.07 | 3,417,699 | +0.38(+0.97%) |
Jan 15, 2013 | 37.39 | 38.72 | 37.30 | 38.70 | 4,183,057 | +1.10(+2.94%) |
Jan 14, 2013 | 37.63 | 37.81 | 37.21 | 37.59 | 1,897,974 | -0.01(-0.02%) |
Jan 11, 2013 | 38.35 | 38.42 | 37.56 | 37.60 | 3,645,671 | -0.73(-1.90%) |
Jan 10, 2013 | 37.81 | 38.55 | 37.40 | 38.33 | 2,999,389 | +0.59(+1.55%) |
Jan 09, 2013 | 37.73 | 38.14 | 37.66 | 37.74 | 2,668,126 | +0.09(+0.24%) |
Jan 08, 2013 | 37.98 | 38.10 | 37.56 | 37.65 | 2,144,366 | -0.36(-0.96%) |
Jan 07, 2013 | 38.16 | 38.24 | 37.59 | 38.01 | 2,690,109 | -0.21(-0.55%) |
Jan 04, 2013 | 38.75 | 38.95 | 38.18 | 38.22 | 3,975,320 | -0.38(-0.98%) |
Jan 03, 2013 | 38.77 | 39.00 | 38.22 | 38.60 | 7,117,686 | +1.15(+3.06%) |