Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 37.82 | 38.57 | 37.81 | 38.54 | 2,528,433 | +0.61(+1.62%) |
Mar 27, 2013 | 37.55 | 38.02 | 37.32 | 37.92 | 1,774,772 | +0.00(+0.00%) |
Mar 26, 2013 | 37.22 | 37.95 | 37.11 | 37.92 | 1,958,377 | +0.92(+2.49%) |
Mar 25, 2013 | 37.33 | 37.35 | 36.78 | 37.00 | 2,292,185 | -0.22(-0.58%) |
Mar 22, 2013 | 37.15 | 37.43 | 37.05 | 37.22 | 2,499,545 | +0.29(+0.79%) |
Mar 21, 2013 | 37.48 | 37.63 | 36.90 | 36.93 | 1,985,022 | -0.92(-2.43%) |
Mar 20, 2013 | 37.54 | 37.92 | 37.41 | 37.85 | 2,185,089 | +0.62(+1.67%) |
Mar 19, 2013 | 37.28 | 37.43 | 36.75 | 37.23 | 2,145,037 | +0.05(+0.13%) |
Mar 18, 2013 | 37.51 | 37.59 | 37.08 | 37.18 | 2,807,096 | -0.56(-1.49%) |
Mar 15, 2013 | 38.40 | 38.57 | 37.62 | 37.74 | 5,664,357 | -0.81(-2.10%) |
Mar 14, 2013 | 38.67 | 38.95 | 38.52 | 38.55 | 2,295,259 | +0.02(+0.05%) |
Mar 13, 2013 | 38.47 | 38.65 | 38.30 | 38.53 | 2,249,002 | +0.00(+0.00%) |
Mar 12, 2013 | 38.46 | 38.66 | 38.25 | 38.53 | 2,373,395 | +0.03(+0.09%) |
Mar 11, 2013 | 38.10 | 38.50 | 37.96 | 38.49 | 2,089,122 | +0.32(+0.85%) |
Mar 08, 2013 | 38.10 | 38.35 | 37.74 | 38.17 | 2,006,495 | +0.28(+0.74%) |
Mar 07, 2013 | 38.34 | 38.34 | 37.79 | 37.89 | 2,382,786 | -0.34(-0.89%) |
Mar 06, 2013 | 37.99 | 38.29 | 37.96 | 38.23 | 2,302,508 | +0.29(+0.76%) |
Mar 05, 2013 | 37.72 | 38.07 | 37.72 | 37.94 | 1,719,166 | +0.39(+1.04%) |
Mar 04, 2013 | 37.54 | 37.59 | 37.21 | 37.55 | 2,378,627 | +0.06(+0.15%) |
Mar 01, 2013 | 37.30 | 37.67 | 36.81 | 37.49 | 2,886,653 | +0.01(+0.02%) |
Feb 28, 2013 | 37.82 | 37.98 | 37.47 | 37.48 | 3,169,404 | -0.13(-0.35%) |
Feb 27, 2013 | 36.95 | 37.81 | 36.73 | 37.62 | 2,527,416 | +0.31(+0.84%) |
Feb 26, 2013 | 37.37 | 37.56 | 37.01 | 37.30 | 5,288,670 | +0.19(+0.51%) |
Feb 25, 2013 | 38.22 | 38.35 | 37.09 | 37.11 | 3,168,858 | -0.62(-1.65%) |
Feb 22, 2013 | 37.46 | 38.04 | 37.46 | 37.73 | 2,799,194 | +0.33(+0.89%) |
Feb 21, 2013 | 37.88 | 37.94 | 37.16 | 37.40 | 3,526,355 | -0.56(-1.46%) |
Feb 20, 2013 | 38.88 | 39.18 | 37.93 | 37.96 | 4,189,733 | -1.01(-2.60%) |
Feb 19, 2013 | 38.46 | 38.99 | 38.30 | 38.97 | 3,298,554 | +0.69(+1.81%) |
Feb 15, 2013 | 38.45 | 38.65 | 38.01 | 38.27 | 3,845,242 | -0.30(-0.78%) |
Feb 14, 2013 | 38.15 | 38.71 | 38.11 | 38.58 | 2,402,368 | +0.23(+0.61%) |
Feb 13, 2013 | 38.37 | 38.65 | 38.18 | 38.35 | 2,866,534 | -0.01(-0.02%) |
Feb 12, 2013 | 38.25 | 38.42 | 38.10 | 38.35 | 2,791,041 | +0.16(+0.41%) |
Feb 11, 2013 | 38.12 | 38.25 | 37.94 | 38.20 | 2,874,774 | +0.31(+0.83%) |
Feb 08, 2013 | 37.07 | 38.05 | 36.84 | 37.88 | 3,574,680 | +1.09(+2.95%) |
Feb 07, 2013 | 36.99 | 37.03 | 36.52 | 36.80 | 2,192,758 | -0.29(-0.78%) |
Feb 06, 2013 | 36.77 | 37.23 | 36.76 | 37.09 | 2,367,784 | +0.57(+1.57%) |
Feb 04, 2013 | 36.94 | 37.15 | 36.51 | 36.51 | 2,803,827 | -0.51(-1.39%) |
Feb 01, 2013 | 36.52 | 37.09 | 36.47 | 37.03 | 3,238,635 | +0.85(+2.36%) |
Jan 31, 2013 | 36.68 | 36.68 | 36.08 | 36.17 | 3,196,137 | -0.44(-1.20%) |
Jan 30, 2013 | 36.49 | 36.75 | 36.36 | 36.61 | 2,285,858 | +0.02(+0.05%) |
Jan 29, 2013 | 36.46 | 36.72 | 36.17 | 36.60 | 2,148,848 | +0.10(+0.27%) |
Jan 28, 2013 | 36.39 | 36.61 | 36.32 | 36.50 | 2,222,733 | +0.19(+0.52%) |
Jan 25, 2013 | 36.17 | 36.46 | 36.10 | 36.31 | 2,584,507 | +0.31(+0.88%) |
Jan 24, 2013 | 35.96 | 36.27 | 35.76 | 35.99 | 2,870,790 | +0.06(+0.16%) |
Jan 23, 2013 | 35.90 | 36.02 | 35.67 | 35.93 | 2,732,844 | +0.17(+0.46%) |
Jan 22, 2013 | 35.59 | 35.78 | 35.43 | 35.77 | 2,235,249 | +0.07(+0.21%) |
Jan 18, 2013 | 35.52 | 35.72 | 35.34 | 35.69 | 2,312,300 | +0.00(+0.00%) |
Jan 17, 2013 | 35.02 | 35.80 | 34.99 | 35.69 | 3,097,728 | +0.81(+2.33%) |
Jan 16, 2013 | 34.75 | 35.06 | 34.57 | 34.88 | 3,161,595 | +0.05(+0.14%) |
Jan 15, 2013 | 34.82 | 35.05 | 34.68 | 34.83 | 2,741,672 | -0.18(-0.52%) |
Jan 14, 2013 | 35.49 | 35.61 | 34.89 | 35.01 | 3,339,758 | -0.02(-0.05%) |
Jan 11, 2013 | 35.15 | 35.31 | 34.95 | 35.03 | 2,355,718 | -0.29(-0.82%) |
Jan 10, 2013 | 35.02 | 35.34 | 34.97 | 35.32 | 2,745,481 | +0.42(+1.21%) |
Jan 09, 2013 | 34.97 | 35.15 | 34.66 | 34.90 | 3,760,899 | -0.09(-0.26%) |
Jan 08, 2013 | 35.32 | 35.44 | 34.93 | 34.99 | 2,168,764 | -0.36(-1.03%) |
Jan 07, 2013 | 34.82 | 35.49 | 34.81 | 35.35 | 2,867,596 | +0.11(+0.31%) |
Jan 04, 2013 | 35.83 | 35.88 | 35.17 | 35.25 | 4,225,761 | -0.64(-1.78%) |
Jan 03, 2013 | 36.14 | 36.23 | 35.34 | 35.88 | 3,562,470 | -0.59(-1.61%) |