Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.22 | 38.52 | 38.21 | 38.48 | 3,147,223 | +0.31(+0.82%) |
Mar 27, 2013 | 37.93 | 38.22 | 37.88 | 38.16 | 2,337,074 | +0.02(+0.04%) |
Mar 26, 2013 | 38.08 | 38.34 | 38.00 | 38.15 | 2,944,676 | +0.13(+0.35%) |
Mar 25, 2013 | 38.36 | 38.42 | 37.90 | 38.01 | 5,543,048 | +0.20(+0.54%) |
Mar 22, 2013 | 37.66 | 37.84 | 37.47 | 37.81 | 2,739,099 | +0.33(+0.88%) |
Mar 21, 2013 | 37.49 | 37.74 | 37.37 | 37.48 | 2,736,266 | -0.10(-0.27%) |
Mar 20, 2013 | 37.60 | 37.74 | 37.51 | 37.58 | 3,869,006 | +0.23(+0.61%) |
Mar 19, 2013 | 37.64 | 37.78 | 37.25 | 37.35 | 4,371,450 | -0.17(-0.46%) |
Mar 18, 2013 | 37.13 | 37.82 | 37.00 | 37.53 | 4,224,799 | -0.09(-0.25%) |
Mar 15, 2013 | 37.64 | 37.87 | 37.55 | 37.62 | 5,776,504 | -0.17(-0.46%) |
Mar 14, 2013 | 37.63 | 37.86 | 37.50 | 37.79 | 3,346,431 | +0.21(+0.56%) |
Mar 13, 2013 | 37.44 | 37.62 | 37.42 | 37.58 | 3,011,448 | +0.17(+0.46%) |
Mar 12, 2013 | 37.43 | 37.54 | 37.28 | 37.41 | 3,129,320 | -0.03(-0.08%) |
Mar 11, 2013 | 37.16 | 37.45 | 37.06 | 37.44 | 3,340,308 | +0.26(+0.70%) |
Mar 08, 2013 | 37.10 | 37.33 | 36.94 | 37.18 | 3,849,835 | +0.10(+0.27%) |
Mar 07, 2013 | 37.13 | 37.20 | 37.01 | 37.08 | 2,175,759 | -0.03(-0.08%) |
Mar 06, 2013 | 37.24 | 37.44 | 36.95 | 37.11 | 3,242,680 | +0.09(+0.25%) |
Mar 05, 2013 | 36.67 | 37.18 | 36.66 | 37.02 | 6,692,415 | +0.53(+1.44%) |
Mar 04, 2013 | 36.16 | 36.49 | 36.00 | 36.49 | 3,971,884 | +0.15(+0.41%) |
Mar 01, 2013 | 36.04 | 36.35 | 35.68 | 36.34 | 4,925,117 | +0.26(+0.72%) |
Feb 28, 2013 | 36.01 | 36.33 | 35.89 | 36.08 | 4,944,444 | -0.02(-0.07%) |
Feb 27, 2013 | 35.63 | 36.18 | 35.37 | 36.11 | 3,716,551 | +0.38(+1.08%) |
Feb 26, 2013 | 35.50 | 35.85 | 35.30 | 35.72 | 5,545,513 | +0.35(+1.00%) |
Feb 25, 2013 | 36.55 | 36.56 | 35.37 | 35.37 | 5,814,546 | -1.08(-2.95%) |
Feb 22, 2013 | 36.37 | 36.53 | 36.29 | 36.45 | 3,133,967 | +0.21(+0.58%) |
Feb 21, 2013 | 36.17 | 36.28 | 35.99 | 36.24 | 5,178,133 | +0.05(+0.13%) |
Feb 20, 2013 | 36.42 | 36.71 | 36.14 | 36.19 | 6,469,548 | -0.26(-0.71%) |
Feb 19, 2013 | 35.75 | 36.45 | 35.75 | 36.45 | 5,480,899 | +0.69(+1.94%) |
Feb 15, 2013 | 35.86 | 36.02 | 35.65 | 35.75 | 4,892,635 | -0.02(-0.07%) |
Feb 14, 2013 | 35.62 | 35.93 | 35.45 | 35.78 | 5,089,646 | +0.00(+0.00%) |
Feb 13, 2013 | 35.55 | 35.80 | 35.46 | 35.78 | 3,109,428 | +0.21(+0.59%) |
Feb 12, 2013 | 35.24 | 35.61 | 35.21 | 35.57 | 3,466,364 | +0.28(+0.80%) |
Feb 11, 2013 | 35.11 | 35.44 | 35.02 | 35.28 | 3,023,564 | +0.09(+0.24%) |
Feb 08, 2013 | 35.13 | 35.32 | 35.00 | 35.20 | 4,502,537 | +0.06(+0.18%) |
Feb 07, 2013 | 35.61 | 35.95 | 34.71 | 35.14 | 9,165,506 | +0.58(+1.69%) |
Feb 06, 2013 | 34.35 | 34.58 | 34.24 | 34.55 | 4,056,779 | +0.30(+0.86%) |
Feb 04, 2013 | 34.70 | 34.77 | 34.19 | 34.26 | 4,027,276 | -0.71(-2.03%) |
Feb 01, 2013 | 34.48 | 35.08 | 34.38 | 34.96 | 3,991,954 | +0.73(+2.14%) |
Jan 31, 2013 | 34.46 | 34.58 | 34.15 | 34.23 | 4,184,339 | -0.24(-0.70%) |
Jan 30, 2013 | 34.17 | 34.70 | 34.02 | 34.47 | 4,705,563 | +0.30(+0.89%) |
Jan 29, 2013 | 33.93 | 34.21 | 33.84 | 34.17 | 3,365,832 | +0.23(+0.67%) |
Jan 28, 2013 | 34.29 | 34.29 | 33.88 | 33.94 | 3,242,363 | -0.30(-0.87%) |
Jan 25, 2013 | 34.04 | 34.30 | 33.97 | 34.24 | 2,918,664 | +0.27(+0.78%) |
Jan 24, 2013 | 34.21 | 34.31 | 33.94 | 33.97 | 4,884,731 | -0.20(-0.59%) |
Jan 23, 2013 | 34.36 | 34.47 | 34.09 | 34.18 | 4,602,729 | -0.29(-0.84%) |
Jan 22, 2013 | 33.87 | 34.50 | 33.87 | 34.47 | 5,011,316 | +0.77(+2.29%) |
Jan 18, 2013 | 33.65 | 33.72 | 33.44 | 33.69 | 4,285,569 | +0.09(+0.28%) |
Jan 17, 2013 | 33.42 | 33.79 | 33.31 | 33.60 | 4,540,221 | +0.24(+0.72%) |
Jan 16, 2013 | 33.38 | 33.67 | 33.29 | 33.36 | 2,892,325 | -0.10(-0.30%) |
Jan 15, 2013 | 33.19 | 33.53 | 33.19 | 33.46 | 2,062,534 | -0.02(-0.05%) |
Jan 14, 2013 | 33.48 | 33.51 | 33.23 | 33.48 | 2,612,860 | -0.02(-0.07%) |
Jan 11, 2013 | 33.33 | 33.53 | 33.10 | 33.50 | 3,272,926 | +0.30(+0.89%) |
Jan 10, 2013 | 33.13 | 33.26 | 33.05 | 33.20 | 3,980,843 | +0.27(+0.83%) |
Jan 09, 2013 | 32.63 | 33.08 | 32.59 | 32.93 | 3,934,121 | +0.31(+0.96%) |
Jan 08, 2013 | 32.45 | 32.62 | 32.34 | 32.62 | 3,088,216 | +0.07(+0.22%) |
Jan 07, 2013 | 32.80 | 32.82 | 32.34 | 32.55 | 2,886,210 | -0.36(-1.09%) |
Jan 04, 2013 | 32.43 | 33.03 | 32.32 | 32.91 | 3,871,884 | +0.48(+1.49%) |
Jan 03, 2013 | 32.13 | 32.47 | 31.93 | 32.42 | 3,583,771 | +0.33(+1.02%) |