Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 35.83 | 35.93 | 35.55 | 35.88 | 1,106,850 | +0.03(+0.09%) |
Mar 27, 2013 | 35.94 | 35.96 | 35.51 | 35.85 | 793,709 | -0.26(-0.71%) |
Mar 26, 2013 | 36.28 | 36.31 | 36.05 | 36.10 | 1,126,562 | +0.04(+0.11%) |
Mar 25, 2013 | 35.67 | 36.18 | 35.63 | 36.06 | 1,758,883 | -0.05(-0.14%) |
Mar 22, 2013 | 36.18 | 36.27 | 35.99 | 36.11 | 1,024,848 | +0.12(+0.32%) |
Mar 21, 2013 | 35.88 | 36.28 | 35.88 | 35.99 | 940,785 | -0.13(-0.37%) |
Mar 20, 2013 | 36.18 | 36.21 | 35.94 | 36.13 | 1,128,599 | +0.16(+0.46%) |
Mar 19, 2013 | 36.15 | 36.43 | 35.94 | 35.96 | 1,059,498 | -0.07(-0.21%) |
Mar 18, 2013 | 36.37 | 36.63 | 35.87 | 36.04 | 1,855,702 | -0.75(-2.04%) |
Mar 15, 2013 | 36.84 | 37.03 | 36.72 | 36.79 | 1,265,861 | -0.12(-0.31%) |
Mar 14, 2013 | 36.18 | 36.90 | 36.12 | 36.90 | 1,185,736 | +0.74(+2.05%) |
Mar 13, 2013 | 36.10 | 36.39 | 36.09 | 36.16 | 928,482 | +0.06(+0.16%) |
Mar 12, 2013 | 36.35 | 36.51 | 36.05 | 36.10 | 1,375,491 | -0.31(-0.84%) |
Mar 11, 2013 | 36.59 | 36.74 | 36.35 | 36.41 | 961,083 | -0.26(-0.72%) |
Mar 08, 2013 | 36.85 | 36.98 | 36.40 | 36.67 | 1,503,002 | -0.03(-0.09%) |
Mar 07, 2013 | 35.47 | 37.03 | 35.46 | 36.70 | 4,297,229 | +1.30(+3.66%) |
Mar 06, 2013 | 35.26 | 35.62 | 35.17 | 35.41 | 1,097,950 | +0.30(+0.85%) |
Mar 05, 2013 | 35.03 | 35.49 | 35.01 | 35.11 | 1,234,873 | +0.19(+0.54%) |
Mar 04, 2013 | 34.87 | 35.04 | 34.66 | 34.92 | 1,151,105 | -0.05(-0.14%) |
Mar 01, 2013 | 34.43 | 35.08 | 34.37 | 34.97 | 1,374,280 | +0.43(+1.24%) |
Feb 28, 2013 | 34.63 | 34.80 | 34.48 | 34.54 | 1,520,052 | -0.26(-0.76%) |
Feb 27, 2013 | 34.70 | 34.89 | 34.47 | 34.81 | 1,850,961 | +0.15(+0.43%) |
Feb 26, 2013 | 34.77 | 34.89 | 34.36 | 34.66 | 2,164,103 | -0.46(-1.32%) |
Feb 22, 2013 | 35.00 | 35.49 | 34.89 | 35.12 | 1,160,755 | +0.34(+0.97%) |
Feb 21, 2013 | 34.95 | 35.07 | 34.75 | 34.78 | 1,652,414 | -0.29(-0.82%) |
Feb 20, 2013 | 35.29 | 35.45 | 35.00 | 35.07 | 2,146,122 | -0.36(-1.02%) |
Feb 19, 2013 | 35.21 | 35.76 | 35.14 | 35.43 | 1,471,340 | +0.24(+0.68%) |
Feb 15, 2013 | 34.98 | 35.29 | 34.93 | 35.19 | 1,543,183 | +0.16(+0.47%) |
Feb 14, 2013 | 34.95 | 35.04 | 34.68 | 35.03 | 1,176,994 | +0.02(+0.07%) |
Feb 13, 2013 | 35.04 | 35.33 | 34.83 | 35.00 | 2,072,992 | +0.09(+0.26%) |
Feb 12, 2013 | 34.98 | 35.09 | 34.76 | 34.91 | 2,271,649 | -0.12(-0.33%) |
Feb 11, 2013 | 35.37 | 35.53 | 34.92 | 35.03 | 1,791,589 | -0.25(-0.70%) |
Feb 08, 2013 | 34.72 | 35.64 | 34.46 | 35.28 | 6,743,963 | +0.59(+1.71%) |
Feb 07, 2013 | 34.78 | 35.05 | 34.50 | 34.68 | 2,088,645 | -0.14(-0.40%) |
Feb 06, 2013 | 34.48 | 34.86 | 34.43 | 34.82 | 2,539,871 | +0.11(+0.31%) |
Feb 04, 2013 | 34.89 | 34.94 | 34.62 | 34.72 | 1,758,841 | -0.31(-0.87%) |
Feb 01, 2013 | 35.05 | 35.63 | 35.00 | 35.02 | 2,753,153 | +0.07(+0.21%) |
Jan 31, 2013 | 34.69 | 35.20 | 34.64 | 34.95 | 1,794,191 | -0.30(-0.84%) |
Jan 30, 2013 | 35.07 | 35.53 | 34.92 | 35.24 | 2,938,180 | +0.25(+0.71%) |
Jan 29, 2013 | 34.29 | 36.23 | 34.29 | 35.00 | 7,368,103 | +1.48(+4.41%) |
Jan 28, 2013 | 33.66 | 33.73 | 33.23 | 33.52 | 2,245,636 | -0.07(-0.22%) |
Jan 25, 2013 | 33.45 | 33.60 | 33.30 | 33.59 | 979,082 | +0.30(+0.89%) |
Jan 24, 2013 | 33.52 | 33.67 | 33.18 | 33.30 | 1,602,789 | -0.25(-0.74%) |
Jan 23, 2013 | 33.06 | 33.56 | 32.96 | 33.54 | 1,060,965 | +0.35(+1.04%) |
Jan 22, 2013 | 32.85 | 33.22 | 32.61 | 33.20 | 2,528,867 | +0.35(+1.08%) |
Jan 18, 2013 | 33.14 | 33.24 | 32.83 | 32.84 | 1,699,386 | -0.26(-0.77%) |
Jan 17, 2013 | 33.49 | 33.53 | 33.06 | 33.10 | 1,394,921 | -0.26(-0.79%) |
Jan 16, 2013 | 33.34 | 33.49 | 33.11 | 33.36 | 743,960 | -0.02(-0.07%) |
Jan 15, 2013 | 32.74 | 33.46 | 32.74 | 33.39 | 1,020,192 | +0.38(+1.15%) |
Jan 14, 2013 | 32.88 | 33.01 | 32.77 | 33.01 | 1,132,592 | +0.12(+0.35%) |
Jan 11, 2013 | 32.88 | 32.92 | 32.39 | 32.89 | 977,097 | -0.12(-0.35%) |
Jan 10, 2013 | 32.51 | 33.01 | 32.17 | 33.01 | 1,480,745 | +0.18(+0.55%) |
Jan 09, 2013 | 32.73 | 33.15 | 32.64 | 32.83 | 1,201,285 | +0.10(+0.30%) |
Jan 08, 2013 | 32.69 | 32.95 | 32.64 | 32.73 | 804,209 | +0.00(+0.00%) |
Jan 07, 2013 | 32.94 | 33.11 | 32.45 | 32.73 | 1,189,566 | -0.40(-1.20%) |
Jan 04, 2013 | 32.37 | 33.23 | 32.32 | 33.12 | 1,441,855 | +0.86(+2.66%) |
Jan 03, 2013 | 32.21 | 32.31 | 31.86 | 32.26 | 2,649,694 | +0.05(+0.15%) |