Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.16 | 38.34 | 37.97 | 38.14 | 3,475,246 | -0.08(-0.20%) |
Mar 27, 2013 | 38.11 | 38.28 | 37.88 | 38.22 | 3,133,395 | -0.31(-0.81%) |
Mar 26, 2013 | 38.19 | 38.55 | 37.89 | 38.53 | 3,747,461 | +0.61(+1.62%) |
Mar 25, 2013 | 38.16 | 38.36 | 37.48 | 37.92 | 3,792,034 | -0.07(-0.19%) |
Mar 22, 2013 | 37.89 | 38.09 | 37.64 | 37.99 | 3,638,127 | +0.27(+0.72%) |
Mar 21, 2013 | 38.18 | 38.23 | 37.67 | 37.72 | 4,307,278 | -0.82(-2.13%) |
Mar 20, 2013 | 38.78 | 38.86 | 38.42 | 38.54 | 4,011,515 | +0.12(+0.30%) |
Mar 19, 2013 | 38.63 | 38.83 | 38.11 | 38.42 | 7,986,428 | +0.01(+0.03%) |
Mar 18, 2013 | 38.40 | 38.79 | 38.15 | 38.41 | 4,096,102 | -0.65(-1.67%) |
Mar 15, 2013 | 38.73 | 39.19 | 38.64 | 39.06 | 5,176,054 | +0.15(+0.38%) |
Mar 14, 2013 | 38.83 | 38.91 | 38.54 | 38.91 | 3,870,257 | +0.32(+0.82%) |
Mar 13, 2013 | 38.86 | 38.94 | 38.47 | 38.60 | 3,616,673 | -0.12(-0.30%) |
Mar 12, 2013 | 38.92 | 39.01 | 38.51 | 38.71 | 6,874,675 | -0.35(-0.89%) |
Mar 11, 2013 | 38.41 | 39.11 | 38.34 | 39.06 | 6,194,748 | +0.52(+1.36%) |
Mar 08, 2013 | 37.91 | 38.61 | 37.84 | 38.54 | 7,775,607 | +0.89(+2.35%) |
Mar 07, 2013 | 36.88 | 37.80 | 36.86 | 37.65 | 6,844,967 | +0.83(+2.25%) |
Mar 06, 2013 | 36.99 | 37.23 | 36.65 | 36.83 | 4,467,516 | +0.12(+0.33%) |
Mar 05, 2013 | 36.12 | 37.24 | 36.00 | 36.70 | 6,085,688 | +0.86(+2.40%) |
Mar 04, 2013 | 35.33 | 35.85 | 35.27 | 35.84 | 3,047,104 | +0.29(+0.82%) |
Mar 01, 2013 | 35.63 | 35.85 | 35.11 | 35.55 | 4,873,276 | -0.38(-1.06%) |
Feb 28, 2013 | 35.93 | 36.35 | 35.73 | 35.93 | 5,069,798 | -0.19(-0.52%) |
Feb 27, 2013 | 35.31 | 36.21 | 34.92 | 36.12 | 4,798,612 | +0.79(+2.23%) |
Feb 26, 2013 | 35.62 | 35.75 | 34.72 | 35.33 | 6,564,989 | -0.04(-0.11%) |
Feb 25, 2013 | 36.55 | 36.78 | 35.33 | 35.37 | 7,539,486 | -0.89(-2.46%) |
Feb 22, 2013 | 35.70 | 36.27 | 35.64 | 36.26 | 4,867,752 | +0.89(+2.50%) |
Feb 21, 2013 | 35.93 | 35.95 | 35.15 | 35.38 | 5,658,815 | -0.60(-1.68%) |
Feb 20, 2013 | 37.34 | 37.34 | 35.95 | 35.98 | 6,338,042 | -1.35(-3.61%) |
Feb 19, 2013 | 36.85 | 37.34 | 36.78 | 37.33 | 4,535,905 | +0.56(+1.52%) |
Feb 15, 2013 | 36.72 | 37.01 | 36.65 | 36.77 | 5,485,549 | +0.14(+0.39%) |
Feb 14, 2013 | 36.53 | 36.73 | 36.31 | 36.63 | 4,257,528 | -0.17(-0.47%) |
Feb 13, 2013 | 36.65 | 37.01 | 36.64 | 36.80 | 3,603,380 | +0.21(+0.58%) |
Feb 12, 2013 | 36.67 | 36.72 | 36.47 | 36.59 | 5,543,434 | -0.13(-0.37%) |
Feb 11, 2013 | 36.94 | 37.05 | 36.68 | 36.72 | 3,301,069 | -0.25(-0.68%) |
Feb 08, 2013 | 36.71 | 36.98 | 36.48 | 36.98 | 4,048,847 | +0.45(+1.23%) |
Feb 07, 2013 | 37.17 | 37.27 | 35.83 | 36.53 | 9,303,351 | -1.03(-2.75%) |
Feb 06, 2013 | 37.24 | 37.79 | 37.05 | 37.56 | 4,632,920 | +0.55(+1.47%) |
Feb 04, 2013 | 37.30 | 37.37 | 36.98 | 37.01 | 4,098,926 | -0.76(-2.01%) |
Feb 01, 2013 | 37.52 | 38.03 | 37.24 | 37.77 | 4,383,201 | +0.62(+1.66%) |
Jan 31, 2013 | 37.17 | 37.39 | 37.01 | 37.16 | 4,641,943 | -0.08(-0.22%) |
Jan 30, 2013 | 37.71 | 37.76 | 37.15 | 37.24 | 3,601,880 | -0.48(-1.26%) |
Jan 29, 2013 | 37.64 | 37.87 | 37.55 | 37.71 | 3,285,284 | -0.08(-0.20%) |
Jan 28, 2013 | 37.86 | 38.28 | 37.47 | 37.79 | 4,629,192 | -0.14(-0.37%) |
Jan 25, 2013 | 37.64 | 38.11 | 37.55 | 37.93 | 3,116,846 | +0.51(+1.37%) |
Jan 24, 2013 | 37.44 | 37.76 | 37.30 | 37.42 | 2,478,722 | +0.03(+0.07%) |
Jan 23, 2013 | 37.48 | 37.51 | 37.19 | 37.39 | 3,040,467 | -0.21(-0.56%) |
Jan 22, 2013 | 37.03 | 37.60 | 36.83 | 37.60 | 3,708,922 | +0.56(+1.51%) |
Jan 18, 2013 | 37.19 | 37.33 | 36.89 | 37.05 | 3,468,028 | -0.02(-0.05%) |
Jan 17, 2013 | 36.73 | 37.24 | 36.52 | 37.07 | 3,949,184 | +0.60(+1.64%) |
Jan 16, 2013 | 36.37 | 36.53 | 35.97 | 36.47 | 5,391,896 | -0.21(-0.58%) |
Jan 15, 2013 | 36.41 | 36.80 | 36.31 | 36.68 | 3,478,485 | -0.04(-0.10%) |
Jan 14, 2013 | 36.89 | 36.92 | 36.42 | 36.72 | 1,944,896 | -0.26(-0.69%) |
Jan 11, 2013 | 37.22 | 37.23 | 36.63 | 36.98 | 3,225,653 | -0.19(-0.52%) |
Jan 10, 2013 | 36.50 | 37.26 | 34.28 | 37.17 | 6,059,086 | +1.02(+2.82%) |
Jan 09, 2013 | 35.86 | 36.18 | 35.73 | 36.15 | 3,238,993 | +0.42(+1.17%) |
Jan 08, 2013 | 35.61 | 36.12 | 35.56 | 35.73 | 3,768,728 | -0.08(-0.23%) |
Jan 07, 2013 | 36.04 | 36.15 | 35.61 | 35.81 | 3,028,726 | -0.47(-1.29%) |
Jan 04, 2013 | 35.73 | 36.31 | 35.73 | 36.28 | 6,023,586 | +0.56(+1.56%) |
Jan 03, 2013 | 35.76 | 35.95 | 35.49 | 35.72 | 4,717,892 | -0.24(-0.66%) |