Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 34.65 | 35.25 | 34.38 | 35.23 | 1,677,307 | +0.41(+1.17%) |
Mar 27, 2013 | 33.94 | 34.99 | 33.62 | 34.82 | 2,718,594 | +0.54(+1.56%) |
Mar 26, 2013 | 34.14 | 34.31 | 33.85 | 34.29 | 1,691,404 | +0.35(+1.04%) |
Mar 25, 2013 | 34.68 | 34.81 | 33.86 | 33.94 | 2,321,368 | -0.62(-1.81%) |
Mar 22, 2013 | 34.65 | 35.14 | 34.46 | 34.56 | 2,183,600 | +0.08(+0.23%) |
Mar 21, 2013 | 35.04 | 35.16 | 34.39 | 34.48 | 2,995,494 | -0.84(-2.38%) |
Mar 20, 2013 | 36.25 | 36.49 | 35.27 | 35.32 | 2,333,700 | -0.50(-1.38%) |
Mar 19, 2013 | 36.83 | 36.95 | 35.50 | 35.81 | 1,405,888 | -1.01(-2.74%) |
Mar 18, 2013 | 36.95 | 37.13 | 36.28 | 36.82 | 1,404,766 | -0.82(-2.17%) |
Mar 15, 2013 | 37.52 | 38.20 | 37.46 | 37.64 | 1,316,130 | -0.17(-0.44%) |
Mar 14, 2013 | 38.08 | 38.08 | 37.45 | 37.81 | 1,286,664 | -0.06(-0.17%) |
Mar 13, 2013 | 38.57 | 38.60 | 37.85 | 37.87 | 1,617,726 | -0.78(-2.01%) |
Mar 12, 2013 | 38.20 | 38.75 | 38.04 | 38.65 | 1,033,890 | +0.35(+0.92%) |
Mar 11, 2013 | 37.74 | 38.33 | 37.46 | 38.29 | 904,596 | +0.46(+1.20%) |
Mar 08, 2013 | 37.65 | 37.98 | 37.44 | 37.84 | 910,739 | +0.54(+1.46%) |
Mar 07, 2013 | 37.11 | 37.67 | 37.09 | 37.29 | 666,165 | +0.17(+0.45%) |
Mar 06, 2013 | 37.37 | 37.39 | 37.00 | 37.13 | 1,180,874 | +0.02(+0.06%) |
Mar 05, 2013 | 36.86 | 37.45 | 36.86 | 37.10 | 1,315,833 | +0.57(+1.55%) |
Mar 04, 2013 | 36.77 | 36.90 | 35.77 | 36.53 | 1,864,077 | -0.42(-1.15%) |
Mar 01, 2013 | 37.33 | 37.33 | 36.27 | 36.96 | 1,883,966 | -0.51(-1.37%) |
Feb 28, 2013 | 37.53 | 37.76 | 37.40 | 37.47 | 1,970,436 | -0.25(-0.66%) |
Feb 27, 2013 | 36.82 | 37.98 | 36.75 | 37.72 | 1,285,765 | +1.04(+2.83%) |
Feb 26, 2013 | 36.73 | 37.01 | 36.05 | 36.68 | 2,288,451 | +0.16(+0.44%) |
Feb 25, 2013 | 38.41 | 38.65 | 36.49 | 36.52 | 1,886,160 | -1.51(-3.97%) |
Feb 22, 2013 | 37.23 | 38.21 | 37.18 | 38.03 | 1,511,041 | +0.98(+2.66%) |
Feb 21, 2013 | 37.69 | 37.69 | 36.63 | 37.05 | 2,167,170 | -0.94(-2.48%) |
Feb 20, 2013 | 39.70 | 39.77 | 37.78 | 37.99 | 1,726,054 | -1.79(-4.50%) |
Feb 19, 2013 | 40.11 | 40.35 | 39.17 | 39.78 | 1,808,199 | -0.34(-0.84%) |
Feb 15, 2013 | 40.15 | 40.51 | 39.89 | 40.12 | 1,299,653 | -0.03(-0.08%) |
Feb 14, 2013 | 39.98 | 40.25 | 39.83 | 40.15 | 1,177,364 | -0.05(-0.13%) |
Feb 13, 2013 | 39.52 | 40.47 | 39.47 | 40.20 | 1,687,472 | +0.96(+2.44%) |
Feb 12, 2013 | 39.47 | 39.74 | 39.16 | 39.24 | 1,185,576 | -0.29(-0.73%) |
Feb 11, 2013 | 39.32 | 39.67 | 39.18 | 39.53 | 1,171,534 | +0.00(+0.00%) |
Feb 08, 2013 | 38.75 | 39.83 | 38.75 | 39.53 | 1,660,354 | +0.80(+2.06%) |
Feb 07, 2013 | 39.00 | 39.05 | 38.05 | 38.73 | 1,446,122 | -0.26(-0.68%) |
Feb 06, 2013 | 37.68 | 39.04 | 37.45 | 39.00 | 2,306,382 | +1.84(+4.94%) |
Feb 04, 2013 | 37.45 | 37.67 | 37.15 | 37.16 | 901,095 | -0.67(-1.77%) |
Feb 01, 2013 | 37.63 | 38.01 | 37.58 | 37.83 | 1,280,757 | +0.39(+1.05%) |
Jan 31, 2013 | 37.43 | 37.89 | 37.21 | 37.44 | 1,351,816 | -0.26(-0.68%) |
Jan 30, 2013 | 37.72 | 38.16 | 37.53 | 37.69 | 1,793,179 | -0.70(-1.83%) |
Jan 29, 2013 | 38.28 | 39.04 | 37.40 | 38.40 | 3,165,647 | +1.46(+3.96%) |
Jan 28, 2013 | 37.60 | 37.66 | 36.65 | 36.94 | 2,391,247 | -0.57(-1.53%) |
Jan 25, 2013 | 37.68 | 37.76 | 37.28 | 37.51 | 2,609,278 | -0.07(-0.19%) |
Jan 24, 2013 | 37.74 | 38.11 | 37.43 | 37.58 | 981,068 | -0.25(-0.65%) |
Jan 23, 2013 | 37.71 | 37.97 | 37.55 | 37.83 | 801,434 | +0.00(+0.00%) |
Jan 22, 2013 | 37.84 | 38.05 | 37.45 | 37.83 | 1,253,816 | +0.12(+0.32%) |
Jan 18, 2013 | 37.75 | 37.75 | 37.10 | 37.71 | 935,200 | +0.15(+0.40%) |
Jan 17, 2013 | 37.58 | 37.94 | 37.29 | 37.56 | 1,217,727 | +0.22(+0.60%) |
Jan 16, 2013 | 36.51 | 37.39 | 36.21 | 37.33 | 1,517,217 | +0.73(+2.01%) |
Jan 15, 2013 | 36.54 | 36.77 | 36.33 | 36.60 | 1,566,433 | -0.02(-0.04%) |
Jan 14, 2013 | 36.62 | 37.00 | 36.41 | 36.62 | 1,956,798 | -0.63(-1.69%) |
Jan 11, 2013 | 37.73 | 37.75 | 37.10 | 37.25 | 1,682,105 | -0.55(-1.46%) |
Jan 10, 2013 | 37.87 | 38.07 | 37.65 | 37.80 | 1,067,442 | +0.10(+0.25%) |
Jan 09, 2013 | 37.53 | 37.76 | 37.43 | 37.70 | 909,492 | +0.36(+0.96%) |
Jan 08, 2013 | 37.43 | 37.73 | 37.19 | 37.34 | 1,149,717 | -0.10(-0.26%) |
Jan 07, 2013 | 37.66 | 37.81 | 36.99 | 37.44 | 1,763,338 | -0.50(-1.31%) |
Jan 04, 2013 | 37.04 | 37.94 | 37.02 | 37.93 | 1,566,521 | +0.85(+2.30%) |
Jan 03, 2013 | 37.14 | 37.32 | 36.83 | 37.08 | 1,748,133 | -0.06(-0.15%) |