Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 35.07 | 35.34 | 34.85 | 35.32 | 1,904,038 | +0.16(+0.46%) |
Mar 27, 2013 | 34.98 | 35.21 | 34.56 | 35.16 | 1,496,955 | +0.08(+0.23%) |
Mar 26, 2013 | 34.61 | 35.15 | 34.54 | 35.08 | 2,589,414 | +0.68(+1.98%) |
Mar 25, 2013 | 34.79 | 34.99 | 34.35 | 34.40 | 3,285,480 | -0.38(-1.09%) |
Mar 22, 2013 | 35.20 | 35.28 | 34.69 | 34.78 | 2,174,208 | -0.23(-0.66%) |
Mar 21, 2013 | 35.06 | 35.51 | 34.87 | 35.01 | 2,368,638 | -0.44(-1.24%) |
Mar 20, 2013 | 35.09 | 35.60 | 34.81 | 35.45 | 4,430,116 | +0.78(+2.25%) |
Mar 19, 2013 | 34.55 | 35.07 | 34.26 | 34.67 | 4,510,912 | +0.12(+0.35%) |
Mar 18, 2013 | 34.30 | 35.03 | 34.26 | 34.55 | 3,928,839 | -0.14(-0.40%) |
Mar 15, 2013 | 35.35 | 35.41 | 34.54 | 34.69 | 6,118,580 | +0.03(+0.09%) |
Mar 14, 2013 | 34.75 | 35.09 | 34.45 | 34.66 | 3,524,588 | +0.00(+0.00%) |
Mar 13, 2013 | 34.89 | 34.92 | 34.30 | 34.66 | 4,262,501 | -0.11(-0.32%) |
Mar 12, 2013 | 35.48 | 35.54 | 34.55 | 34.77 | 8,246,171 | -0.83(-2.33%) |
Mar 11, 2013 | 37.22 | 37.49 | 34.94 | 35.60 | 13,468,777 | -1.64(-4.40%) |
Mar 08, 2013 | 37.38 | 37.55 | 37.00 | 37.24 | 2,655,136 | -0.04(-0.11%) |
Mar 07, 2013 | 37.70 | 37.75 | 37.05 | 37.28 | 3,385,687 | -0.25(-0.67%) |
Mar 06, 2013 | 37.54 | 38.19 | 37.30 | 37.53 | 2,882,538 | +0.04(+0.11%) |
Mar 05, 2013 | 37.48 | 37.90 | 37.15 | 37.49 | 2,169,701 | +0.09(+0.24%) |
Mar 04, 2013 | 36.64 | 37.74 | 36.56 | 37.40 | 2,814,732 | +0.75(+2.05%) |
Mar 01, 2013 | 36.70 | 36.83 | 36.15 | 36.65 | 2,846,307 | -0.31(-0.84%) |
Feb 28, 2013 | 36.79 | 37.19 | 36.60 | 36.96 | 2,756,810 | +0.38(+1.04%) |
Feb 27, 2013 | 36.36 | 36.77 | 36.05 | 36.58 | 2,411,337 | +0.22(+0.61%) |
Feb 26, 2013 | 36.36 | 36.73 | 36.00 | 36.36 | 2,212,458 | +0.05(+0.14%) |
Feb 25, 2013 | 37.18 | 37.30 | 36.31 | 36.31 | 4,466,604 | +0.04(+0.11%) |
Feb 22, 2013 | 37.17 | 37.41 | 36.00 | 36.27 | 5,544,645 | -0.80(-2.16%) |
Feb 21, 2013 | 37.30 | 37.53 | 36.47 | 37.07 | 2,985,596 | -0.33(-0.88%) |
Feb 20, 2013 | 38.62 | 38.76 | 37.37 | 37.40 | 4,099,689 | -1.18(-3.06%) |
Feb 19, 2013 | 38.44 | 38.81 | 38.07 | 38.58 | 3,905,960 | +0.09(+0.23%) |
Feb 15, 2013 | 37.83 | 39.00 | 37.83 | 38.49 | 6,736,887 | +0.62(+1.64%) |
Feb 14, 2013 | 37.26 | 37.93 | 36.63 | 37.87 | 5,146,353 | +0.56(+1.50%) |
Feb 13, 2013 | 36.82 | 37.44 | 36.08 | 37.31 | 6,338,839 | +0.57(+1.55%) |
Feb 12, 2013 | 35.36 | 36.91 | 35.08 | 36.74 | 9,682,677 | +1.43(+4.05%) |
Feb 11, 2013 | 35.56 | 35.64 | 34.90 | 35.31 | 7,253,000 | -0.11(-0.31%) |
Feb 08, 2013 | 35.50 | 35.58 | 34.78 | 35.42 | 7,056,613 | +0.16(+0.45%) |
Feb 07, 2013 | 33.80 | 35.49 | 33.55 | 35.26 | 27,194,108 | -6.32(-15.20%) |
Feb 06, 2013 | 41.16 | 42.00 | 41.16 | 41.58 | 5,810,738 | +0.22(+0.53%) |
Feb 04, 2013 | 41.57 | 41.87 | 41.09 | 41.36 | 3,389,322 | -0.45(-1.08%) |
Feb 01, 2013 | 40.92 | 41.99 | 40.89 | 41.81 | 2,836,689 | +1.10(+2.70%) |
Jan 31, 2013 | 40.26 | 40.90 | 40.26 | 40.71 | 1,335,889 | +0.31(+0.77%) |
Jan 30, 2013 | 40.25 | 40.69 | 40.17 | 40.40 | 1,270,519 | +0.22(+0.55%) |
Jan 29, 2013 | 40.50 | 40.71 | 39.72 | 40.18 | 1,926,935 | -0.51(-1.25%) |
Jan 28, 2013 | 41.27 | 41.39 | 40.30 | 40.69 | 2,039,510 | -0.46(-1.12%) |
Jan 25, 2013 | 40.80 | 41.49 | 40.69 | 41.15 | 2,563,694 | +0.60(+1.48%) |
Jan 24, 2013 | 40.12 | 40.84 | 40.05 | 40.55 | 2,333,142 | +0.49(+1.22%) |
Jan 23, 2013 | 40.18 | 40.48 | 39.73 | 40.06 | 2,116,719 | +0.13(+0.33%) |
Jan 22, 2013 | 40.00 | 40.52 | 39.48 | 39.93 | 2,802,692 | -0.03(-0.08%) |
Jan 18, 2013 | 39.73 | 39.97 | 39.50 | 39.96 | 1,549,548 | +0.21(+0.53%) |
Jan 17, 2013 | 39.64 | 39.86 | 39.47 | 39.75 | 2,147,334 | +0.38(+0.97%) |
Jan 16, 2013 | 39.34 | 39.56 | 39.00 | 39.37 | 1,781,361 | -0.29(-0.73%) |
Jan 15, 2013 | 39.67 | 39.76 | 39.17 | 39.66 | 1,633,616 | -0.34(-0.84%) |
Jan 14, 2013 | 39.49 | 40.08 | 39.30 | 39.99 | 1,734,877 | +0.40(+1.02%) |
Jan 11, 2013 | 39.64 | 39.70 | 39.11 | 39.59 | 1,825,136 | +0.09(+0.23%) |
Jan 10, 2013 | 39.98 | 39.98 | 39.22 | 39.50 | 3,078,430 | -0.20(-0.50%) |
Jan 09, 2013 | 40.34 | 40.37 | 39.48 | 39.70 | 2,991,844 | -0.44(-1.10%) |
Jan 08, 2013 | 40.88 | 40.91 | 39.86 | 40.14 | 2,884,918 | -0.63(-1.55%) |
Jan 07, 2013 | 40.23 | 40.94 | 40.22 | 40.77 | 2,652,957 | +0.34(+0.84%) |
Jan 04, 2013 | 40.48 | 40.65 | 39.95 | 40.43 | 2,244,348 | -0.52(-1.27%) |
Jan 03, 2013 | 41.89 | 41.99 | 40.83 | 40.95 | 2,091,865 | -1.21(-2.87%) |