Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 37.82 | 38.43 | 37.75 | 38.37 | 1,584,173 | +0.42(+1.11%) |
Mar 27, 2013 | 37.49 | 38.00 | 37.29 | 37.95 | 1,662,847 | +0.05(+0.13%) |
Mar 26, 2013 | 37.47 | 37.93 | 37.47 | 37.90 | 1,507,929 | +0.59(+1.58%) |
Mar 25, 2013 | 37.54 | 37.54 | 37.00 | 37.31 | 1,327,106 | -0.08(-0.21%) |
Mar 22, 2013 | 37.15 | 37.51 | 36.79 | 37.39 | 1,518,421 | +0.41(+1.11%) |
Mar 21, 2013 | 37.21 | 37.37 | 36.85 | 36.98 | 1,608,393 | -0.53(-1.41%) |
Mar 20, 2013 | 37.58 | 37.61 | 37.26 | 37.51 | 1,889,351 | +0.31(+0.83%) |
Mar 19, 2013 | 37.40 | 37.60 | 36.83 | 37.20 | 2,811,081 | -0.04(-0.11%) |
Mar 18, 2013 | 37.21 | 37.59 | 37.16 | 37.24 | 2,658,738 | -0.48(-1.27%) |
Mar 15, 2013 | 38.23 | 38.38 | 37.64 | 37.72 | 3,201,032 | -0.70(-1.83%) |
Mar 14, 2013 | 38.46 | 38.72 | 38.38 | 38.42 | 1,483,144 | +0.17(+0.46%) |
Mar 13, 2013 | 38.38 | 38.38 | 37.97 | 38.25 | 3,281,134 | +0.02(+0.05%) |
Mar 12, 2013 | 38.32 | 38.36 | 38.02 | 38.23 | 2,415,751 | -0.06(-0.16%) |
Mar 11, 2013 | 38.42 | 38.46 | 38.12 | 38.29 | 2,975,601 | -0.13(-0.34%) |
Mar 08, 2013 | 38.46 | 38.75 | 38.21 | 38.42 | 1,726,564 | +0.06(+0.16%) |
Mar 07, 2013 | 38.90 | 38.90 | 38.32 | 38.36 | 1,885,949 | -0.12(-0.31%) |
Mar 06, 2013 | 38.64 | 38.71 | 38.37 | 38.48 | 2,002,674 | +0.09(+0.23%) |
Mar 05, 2013 | 37.96 | 38.53 | 37.96 | 38.39 | 2,251,055 | +0.63(+1.67%) |
Mar 04, 2013 | 37.88 | 38.25 | 37.45 | 37.76 | 3,199,314 | -0.15(-0.40%) |
Mar 01, 2013 | 38.00 | 38.12 | 37.59 | 37.91 | 2,603,879 | -0.34(-0.89%) |
Feb 28, 2013 | 38.31 | 38.47 | 38.00 | 38.25 | 3,696,779 | +0.01(+0.03%) |
Feb 27, 2013 | 37.80 | 38.35 | 37.53 | 38.24 | 2,324,246 | +0.47(+1.24%) |
Feb 26, 2013 | 37.59 | 37.90 | 37.52 | 37.77 | 2,795,062 | +0.39(+1.04%) |
Feb 25, 2013 | 38.06 | 38.24 | 37.38 | 37.38 | 2,518,801 | -0.52(-1.39%) |
Feb 22, 2013 | 37.67 | 37.99 | 37.55 | 37.91 | 1,677,011 | +0.55(+1.49%) |
Feb 21, 2013 | 37.83 | 38.02 | 37.14 | 37.35 | 3,180,933 | -0.75(-1.97%) |
Feb 20, 2013 | 38.54 | 38.58 | 38.06 | 38.10 | 3,270,790 | -0.48(-1.24%) |
Feb 19, 2013 | 37.90 | 38.60 | 37.84 | 38.58 | 3,085,936 | +0.65(+1.71%) |
Feb 15, 2013 | 37.92 | 38.04 | 37.76 | 37.93 | 2,742,699 | +0.07(+0.18%) |
Feb 14, 2013 | 37.78 | 37.95 | 37.56 | 37.86 | 2,285,498 | +0.05(+0.13%) |
Feb 13, 2013 | 37.76 | 37.87 | 37.52 | 37.81 | 2,074,445 | +0.08(+0.21%) |
Feb 12, 2013 | 37.60 | 37.90 | 37.51 | 37.73 | 2,044,761 | +0.04(+0.11%) |
Feb 11, 2013 | 37.64 | 37.77 | 37.54 | 37.69 | 1,805,812 | +0.05(+0.13%) |
Feb 08, 2013 | 37.19 | 37.80 | 37.17 | 37.64 | 2,826,026 | +0.67(+1.81%) |
Feb 07, 2013 | 37.15 | 37.21 | 36.67 | 36.97 | 2,725,041 | -0.23(-0.62%) |
Feb 06, 2013 | 36.94 | 37.40 | 36.90 | 37.20 | 2,261,035 | +0.42(+1.14%) |
Feb 04, 2013 | 37.35 | 37.45 | 36.73 | 36.78 | 2,715,292 | -0.24(-0.65%) |
Feb 01, 2013 | 36.73 | 37.14 | 36.73 | 37.02 | 2,723,639 | +0.40(+1.09%) |
Jan 31, 2013 | 36.71 | 36.83 | 36.39 | 36.62 | 3,549,294 | -0.20(-0.54%) |
Jan 30, 2013 | 36.61 | 36.95 | 36.54 | 36.82 | 2,009,507 | +0.22(+0.60%) |
Jan 29, 2013 | 36.63 | 36.77 | 36.39 | 36.60 | 1,862,867 | -0.16(-0.44%) |
Jan 28, 2013 | 36.69 | 36.96 | 36.56 | 36.76 | 1,510,458 | +0.06(+0.16%) |
Jan 25, 2013 | 36.56 | 36.82 | 36.41 | 36.70 | 1,895,397 | +0.32(+0.88%) |
Jan 24, 2013 | 36.56 | 36.75 | 36.26 | 36.38 | 2,200,425 | -0.20(-0.55%) |
Jan 23, 2013 | 36.30 | 36.62 | 36.24 | 36.58 | 2,226,324 | +0.20(+0.55%) |
Jan 22, 2013 | 36.29 | 36.49 | 36.19 | 36.38 | 2,164,346 | -0.10(-0.27%) |
Jan 18, 2013 | 36.09 | 36.52 | 35.88 | 36.48 | 13,177,666 | +0.10(+0.27%) |
Jan 17, 2013 | 35.98 | 36.45 | 35.87 | 36.38 | 2,428,429 | +0.51(+1.42%) |
Jan 16, 2013 | 35.49 | 36.23 | 35.17 | 35.87 | 4,123,805 | +0.32(+0.90%) |
Jan 15, 2013 | 35.57 | 35.68 | 35.24 | 35.55 | 3,467,809 | -0.24(-0.67%) |
Jan 14, 2013 | 36.03 | 36.41 | 35.62 | 35.79 | 4,038,457 | +0.06(+0.17%) |
Jan 11, 2013 | 36.07 | 36.15 | 35.66 | 35.73 | 2,772,092 | -0.44(-1.22%) |
Jan 10, 2013 | 36.03 | 36.37 | 35.89 | 36.17 | 2,204,552 | +0.22(+0.61%) |
Jan 09, 2013 | 35.85 | 35.98 | 35.60 | 35.95 | 1,817,710 | +0.25(+0.70%) |
Jan 08, 2013 | 35.78 | 35.93 | 35.32 | 35.70 | 3,039,063 | -0.21(-0.58%) |
Jan 07, 2013 | 35.43 | 35.99 | 35.30 | 35.91 | 2,259,168 | +0.20(+0.56%) |
Jan 04, 2013 | 35.81 | 36.00 | 35.24 | 35.71 | 2,335,599 | -0.10(-0.28%) |
Jan 03, 2013 | 35.88 | 35.96 | 35.61 | 35.81 | 3,281,117 | -0.18(-0.50%) |