Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 35.38 | 35.89 | 35.19 | 35.83 | 2,861,070 | +0.49(+1.39%) |
Mar 27, 2013 | 35.29 | 35.43 | 34.95 | 35.34 | 3,015,640 | -0.23(-0.66%) |
Mar 26, 2013 | 35.51 | 35.67 | 35.32 | 35.57 | 2,787,852 | +0.20(+0.56%) |
Mar 25, 2013 | 35.32 | 35.48 | 35.16 | 35.37 | 3,214,147 | +0.32(+0.91%) |
Mar 22, 2013 | 35.22 | 35.44 | 34.96 | 35.05 | 3,522,237 | -0.06(-0.17%) |
Mar 21, 2013 | 35.22 | 35.55 | 34.99 | 35.11 | 4,341,346 | -0.46(-1.29%) |
Mar 20, 2013 | 35.62 | 35.87 | 35.42 | 35.57 | 2,622,089 | +0.21(+0.59%) |
Mar 19, 2013 | 35.54 | 35.70 | 34.95 | 35.36 | 2,657,391 | -0.16(-0.45%) |
Mar 18, 2013 | 35.55 | 35.82 | 35.26 | 35.52 | 3,059,355 | -0.48(-1.33%) |
Mar 15, 2013 | 36.58 | 36.77 | 35.47 | 36.00 | 4,258,120 | -0.66(-1.79%) |
Mar 14, 2013 | 36.62 | 37.02 | 36.57 | 36.66 | 1,923,128 | +0.22(+0.62%) |
Mar 13, 2013 | 36.71 | 36.71 | 36.05 | 36.43 | 2,135,422 | -0.14(-0.38%) |
Mar 12, 2013 | 36.62 | 36.94 | 36.18 | 36.57 | 1,950,259 | -0.08(-0.21%) |
Mar 11, 2013 | 36.84 | 37.03 | 36.54 | 36.65 | 1,414,973 | -0.41(-1.10%) |
Mar 08, 2013 | 37.30 | 37.30 | 36.70 | 37.06 | 1,683,704 | +0.07(+0.19%) |
Mar 07, 2013 | 37.29 | 37.50 | 36.88 | 36.99 | 1,494,269 | -0.27(-0.72%) |
Mar 06, 2013 | 37.56 | 37.83 | 37.09 | 37.26 | 2,015,038 | -0.01(-0.02%) |
Mar 05, 2013 | 37.09 | 37.96 | 36.92 | 37.26 | 3,149,832 | +0.46(+1.24%) |
Mar 04, 2013 | 36.64 | 36.94 | 36.29 | 36.81 | 1,979,250 | -0.08(-0.21%) |
Mar 01, 2013 | 36.37 | 37.02 | 36.02 | 36.88 | 2,275,439 | +0.33(+0.90%) |
Feb 28, 2013 | 36.81 | 37.01 | 36.55 | 36.56 | 2,455,953 | -0.17(-0.47%) |
Feb 27, 2013 | 35.97 | 36.89 | 35.81 | 36.73 | 2,004,196 | +0.73(+2.04%) |
Feb 26, 2013 | 35.48 | 36.16 | 35.41 | 35.99 | 2,484,401 | +0.68(+1.93%) |
Feb 25, 2013 | 36.43 | 36.87 | 35.30 | 35.31 | 1,766,657 | -1.01(-2.78%) |
Feb 22, 2013 | 35.21 | 36.45 | 35.21 | 36.32 | 2,416,494 | +0.97(+2.74%) |
Feb 21, 2013 | 36.33 | 36.34 | 35.21 | 35.35 | 3,501,956 | -0.91(-2.50%) |
Feb 20, 2013 | 37.05 | 37.14 | 36.18 | 36.26 | 2,235,778 | -0.67(-1.82%) |
Feb 19, 2013 | 36.86 | 37.35 | 36.79 | 36.94 | 1,814,099 | +0.21(+0.56%) |
Feb 15, 2013 | 37.16 | 37.16 | 36.57 | 36.73 | 2,067,032 | -0.35(-0.93%) |
Feb 14, 2013 | 37.04 | 37.46 | 36.83 | 37.07 | 2,392,225 | -0.03(-0.07%) |
Feb 13, 2013 | 37.14 | 37.49 | 36.91 | 37.10 | 3,080,886 | +0.08(+0.21%) |
Feb 12, 2013 | 37.07 | 37.07 | 36.62 | 37.02 | 3,081,979 | +0.11(+0.30%) |
Feb 11, 2013 | 36.91 | 37.03 | 36.56 | 36.91 | 1,299,087 | +0.09(+0.23%) |
Feb 08, 2013 | 36.75 | 37.26 | 36.68 | 36.82 | 1,653,778 | +0.19(+0.52%) |
Feb 07, 2013 | 36.57 | 36.75 | 36.21 | 36.63 | 2,184,037 | -0.16(-0.42%) |
Feb 06, 2013 | 36.53 | 36.95 | 36.27 | 36.79 | 2,510,621 | +0.53(+1.45%) |
Feb 04, 2013 | 35.83 | 36.95 | 35.79 | 36.26 | 4,568,797 | +0.21(+0.58%) |
Feb 01, 2013 | 35.76 | 36.30 | 35.75 | 36.05 | 2,302,673 | +0.50(+1.41%) |
Jan 31, 2013 | 36.11 | 36.25 | 35.47 | 35.55 | 1,812,899 | -0.43(-1.20%) |
Jan 30, 2013 | 35.98 | 36.29 | 35.88 | 35.99 | 1,928,745 | -0.08(-0.22%) |
Jan 29, 2013 | 35.90 | 36.14 | 35.46 | 36.06 | 2,426,244 | -0.01(-0.02%) |
Jan 28, 2013 | 35.94 | 36.50 | 35.90 | 36.07 | 3,868,057 | -0.09(-0.24%) |
Jan 25, 2013 | 34.54 | 36.40 | 34.49 | 36.16 | 6,447,619 | +2.00(+5.87%) |
Jan 24, 2013 | 34.29 | 34.73 | 33.42 | 34.15 | 4,282,928 | -0.50(-1.45%) |
Jan 23, 2013 | 34.80 | 34.93 | 34.27 | 34.65 | 3,007,442 | +0.02(+0.05%) |
Jan 22, 2013 | 34.65 | 34.80 | 34.35 | 34.64 | 2,411,756 | -0.03(-0.10%) |
Jan 18, 2013 | 34.68 | 35.62 | 34.46 | 34.67 | 5,190,167 | +0.04(+0.12%) |
Jan 17, 2013 | 33.15 | 34.77 | 33.15 | 34.63 | 5,185,098 | +1.51(+4.57%) |
Jan 16, 2013 | 32.82 | 33.17 | 32.82 | 33.12 | 1,410,899 | +0.21(+0.63%) |
Jan 15, 2013 | 32.77 | 33.22 | 32.75 | 32.91 | 2,337,851 | -0.12(-0.37%) |
Jan 14, 2013 | 33.06 | 33.37 | 32.65 | 33.03 | 1,669,384 | -0.19(-0.57%) |
Jan 11, 2013 | 32.78 | 33.24 | 32.78 | 33.22 | 1,949,585 | +0.51(+1.56%) |
Jan 10, 2013 | 32.62 | 33.08 | 32.51 | 32.71 | 1,896,327 | +0.48(+1.50%) |
Jan 09, 2013 | 32.06 | 32.29 | 32.02 | 32.23 | 1,697,529 | +0.27(+0.84%) |
Jan 08, 2013 | 32.41 | 32.60 | 31.91 | 31.96 | 1,968,434 | -0.51(-1.57%) |
Jan 07, 2013 | 32.64 | 32.77 | 32.28 | 32.47 | 1,959,176 | -0.43(-1.31%) |
Jan 04, 2013 | 32.88 | 33.11 | 32.81 | 32.90 | 1,947,990 | +0.08(+0.24%) |
Jan 03, 2013 | 32.89 | 33.24 | 32.49 | 32.82 | 3,949,733 | -0.65(-1.94%) |