Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 36.30 | 36.72 | 36.28 | 36.68 | 2,911,274 | +0.41(+1.13%) |
Mar 27, 2013 | 36.21 | 36.38 | 36.11 | 36.27 | 2,257,004 | -0.04(-0.10%) |
Mar 26, 2013 | 35.91 | 36.41 | 35.87 | 36.31 | 3,109,854 | +0.46(+1.28%) |
Mar 25, 2013 | 35.94 | 36.02 | 35.65 | 35.85 | 3,488,035 | +0.06(+0.16%) |
Mar 22, 2013 | 35.87 | 35.96 | 35.72 | 35.79 | 3,015,759 | -0.09(-0.26%) |
Mar 21, 2013 | 35.94 | 36.25 | 35.84 | 35.89 | 3,223,662 | -0.18(-0.49%) |
Mar 20, 2013 | 35.89 | 36.13 | 35.89 | 36.06 | 3,440,878 | +0.29(+0.81%) |
Mar 19, 2013 | 35.62 | 35.85 | 35.55 | 35.77 | 2,670,572 | +0.20(+0.55%) |
Mar 18, 2013 | 35.53 | 35.72 | 35.50 | 35.58 | 2,189,567 | -0.23(-0.63%) |
Mar 15, 2013 | 35.38 | 35.97 | 35.26 | 35.80 | 6,363,684 | +0.28(+0.78%) |
Mar 14, 2013 | 35.56 | 35.62 | 35.44 | 35.53 | 3,295,659 | +0.01(+0.02%) |
Mar 13, 2013 | 35.31 | 35.62 | 35.20 | 35.52 | 3,054,444 | +0.20(+0.57%) |
Mar 12, 2013 | 35.50 | 35.50 | 35.18 | 35.32 | 1,831,966 | -0.18(-0.50%) |
Mar 11, 2013 | 35.24 | 35.50 | 35.22 | 35.50 | 2,666,878 | +0.27(+0.77%) |
Mar 08, 2013 | 35.24 | 35.29 | 34.96 | 35.22 | 4,238,859 | +0.00(+0.00%) |
Mar 07, 2013 | 35.62 | 35.69 | 35.21 | 35.22 | 3,274,429 | -0.37(-1.05%) |
Mar 06, 2013 | 35.71 | 35.80 | 35.45 | 35.60 | 2,725,060 | -0.03(-0.09%) |
Mar 05, 2013 | 35.73 | 35.86 | 35.56 | 35.63 | 4,332,804 | +0.06(+0.18%) |
Mar 04, 2013 | 35.55 | 35.67 | 35.33 | 35.56 | 6,016,096 | -0.01(-0.02%) |
Mar 01, 2013 | 35.20 | 35.58 | 34.99 | 35.57 | 3,553,057 | +0.26(+0.75%) |
Feb 28, 2013 | 35.22 | 35.48 | 35.13 | 35.31 | 4,009,080 | +0.12(+0.34%) |
Feb 27, 2013 | 34.93 | 35.24 | 34.85 | 35.19 | 2,875,598 | +0.33(+0.96%) |
Feb 26, 2013 | 34.85 | 35.24 | 34.68 | 34.85 | 3,962,846 | +0.08(+0.24%) |
Feb 25, 2013 | 35.42 | 35.69 | 34.75 | 34.77 | 5,333,109 | -0.42(-1.19%) |
Feb 22, 2013 | 34.82 | 35.19 | 34.76 | 35.19 | 2,173,282 | +0.42(+1.22%) |
Feb 21, 2013 | 34.83 | 34.90 | 34.71 | 34.76 | 3,162,227 | -0.12(-0.34%) |
Feb 20, 2013 | 34.68 | 35.19 | 34.66 | 34.88 | 3,872,731 | +0.19(+0.54%) |
Feb 19, 2013 | 34.34 | 34.74 | 34.31 | 34.69 | 4,506,662 | +0.42(+1.22%) |
Feb 15, 2013 | 34.11 | 34.33 | 34.09 | 34.28 | 5,108,363 | +0.28(+0.83%) |
Feb 14, 2013 | 34.06 | 34.14 | 33.80 | 33.99 | 3,875,381 | -0.14(-0.40%) |
Feb 13, 2013 | 34.09 | 34.20 | 34.05 | 34.13 | 2,373,667 | +0.04(+0.11%) |
Feb 12, 2013 | 33.85 | 34.09 | 33.80 | 34.09 | 2,507,394 | +0.19(+0.55%) |
Feb 11, 2013 | 33.86 | 33.96 | 33.83 | 33.91 | 1,523,804 | +0.01(+0.04%) |
Feb 08, 2013 | 33.81 | 33.93 | 33.70 | 33.90 | 2,028,004 | +0.00(+0.00%) |
Feb 07, 2013 | 33.96 | 34.09 | 33.75 | 33.90 | 2,379,235 | -0.02(-0.07%) |
Feb 06, 2013 | 33.77 | 33.96 | 33.64 | 33.92 | 2,461,507 | +0.17(+0.52%) |
Feb 04, 2013 | 33.71 | 33.80 | 33.68 | 33.75 | 2,836,544 | -0.06(-0.18%) |
Feb 01, 2013 | 33.90 | 33.97 | 33.73 | 33.81 | 2,871,115 | +0.04(+0.11%) |
Jan 31, 2013 | 33.95 | 34.01 | 33.62 | 33.77 | 5,206,358 | -0.26(-0.75%) |
Jan 30, 2013 | 33.89 | 34.04 | 33.74 | 34.03 | 3,339,837 | +0.10(+0.29%) |
Jan 29, 2013 | 33.55 | 33.93 | 33.55 | 33.93 | 3,642,759 | +0.38(+1.13%) |
Jan 28, 2013 | 33.66 | 33.70 | 33.43 | 33.55 | 2,134,734 | -0.08(-0.24%) |
Jan 25, 2013 | 33.61 | 33.76 | 33.33 | 33.63 | 2,684,423 | +0.06(+0.17%) |
Jan 24, 2013 | 33.38 | 33.63 | 33.34 | 33.57 | 2,272,333 | +0.27(+0.81%) |
Jan 23, 2013 | 33.15 | 33.38 | 33.02 | 33.30 | 3,280,799 | +0.04(+0.13%) |
Jan 22, 2013 | 32.98 | 33.31 | 32.86 | 33.26 | 2,373,788 | +0.23(+0.70%) |
Jan 18, 2013 | 32.75 | 33.03 | 32.67 | 33.03 | 3,887,884 | +0.32(+0.97%) |
Jan 17, 2013 | 32.80 | 32.90 | 32.66 | 32.71 | 2,465,646 | +0.01(+0.02%) |
Jan 16, 2013 | 32.79 | 32.86 | 32.62 | 32.70 | 3,813,685 | -0.08(-0.25%) |
Jan 15, 2013 | 32.65 | 32.79 | 32.53 | 32.78 | 2,948,154 | +0.09(+0.27%) |
Jan 14, 2013 | 32.73 | 32.79 | 32.61 | 32.70 | 1,982,481 | -0.02(-0.08%) |
Jan 11, 2013 | 32.58 | 32.72 | 32.55 | 32.72 | 3,671,019 | +0.13(+0.40%) |
Jan 10, 2013 | 32.65 | 32.69 | 32.48 | 32.59 | 3,980,008 | +0.01(+0.04%) |
Jan 09, 2013 | 32.67 | 32.70 | 32.40 | 32.58 | 2,634,444 | -0.11(-0.32%) |
Jan 08, 2013 | 32.77 | 32.98 | 32.57 | 32.68 | 3,062,661 | -0.18(-0.55%) |
Jan 07, 2013 | 33.20 | 33.21 | 32.80 | 32.87 | 3,327,251 | -0.55(-1.64%) |
Jan 04, 2013 | 33.08 | 33.69 | 33.06 | 33.41 | 4,616,940 | +0.35(+1.06%) |
Jan 03, 2013 | 32.99 | 33.18 | 32.85 | 33.06 | 2,469,357 | +0.04(+0.11%) |