Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 36.17 | 36.37 | 36.05 | 36.32 | 1,680,908 | +0.15(+0.40%) |
Mar 27, 2013 | 36.17 | 36.36 | 35.79 | 36.18 | 1,697,610 | -0.15(-0.42%) |
Mar 26, 2013 | 36.21 | 36.38 | 36.11 | 36.33 | 2,141,278 | +0.23(+0.64%) |
Mar 25, 2013 | 36.70 | 36.74 | 36.09 | 36.10 | 2,017,729 | -0.47(-1.28%) |
Mar 22, 2013 | 36.44 | 37.14 | 36.36 | 36.57 | 2,272,476 | +0.45(+1.25%) |
Mar 21, 2013 | 36.45 | 36.73 | 36.08 | 36.11 | 1,901,507 | -0.56(-1.53%) |
Mar 20, 2013 | 36.44 | 36.83 | 36.35 | 36.67 | 1,582,725 | +0.40(+1.10%) |
Mar 19, 2013 | 36.28 | 36.61 | 36.06 | 36.28 | 1,839,521 | -0.05(-0.13%) |
Mar 18, 2013 | 35.89 | 36.78 | 35.82 | 36.32 | 2,515,111 | +0.23(+0.64%) |
Mar 15, 2013 | 36.51 | 36.66 | 36.07 | 36.09 | 2,549,170 | -0.40(-1.09%) |
Mar 14, 2013 | 36.33 | 36.66 | 36.18 | 36.49 | 2,533,446 | +0.26(+0.72%) |
Mar 13, 2013 | 36.58 | 36.82 | 36.03 | 36.23 | 3,875,561 | -0.11(-0.30%) |
Mar 12, 2013 | 35.61 | 36.56 | 35.60 | 36.34 | 8,647,194 | +1.70(+4.90%) |
Mar 11, 2013 | 38.86 | 36.48 | 34.56 | 34.64 | 18,142,818 | -4.22(-10.85%) |
Mar 08, 2013 | 38.76 | 38.99 | 37.38 | 38.86 | 5,301,370 | +0.18(+0.48%) |
Mar 07, 2013 | 38.81 | 38.81 | 38.09 | 38.67 | 2,818,940 | -0.18(-0.45%) |
Mar 06, 2013 | 39.17 | 39.26 | 38.66 | 38.85 | 1,144,548 | -0.19(-0.48%) |
Mar 05, 2013 | 39.18 | 39.28 | 38.65 | 39.04 | 1,445,034 | -0.02(-0.04%) |
Mar 04, 2013 | 38.66 | 39.11 | 38.48 | 39.05 | 1,339,565 | +0.35(+0.91%) |
Mar 01, 2013 | 38.19 | 38.76 | 37.86 | 38.70 | 1,628,708 | +0.40(+1.04%) |
Feb 28, 2013 | 38.60 | 38.73 | 38.26 | 38.30 | 1,726,033 | -0.10(-0.26%) |
Feb 27, 2013 | 37.74 | 38.57 | 37.69 | 38.40 | 1,314,532 | +0.81(+2.16%) |
Feb 26, 2013 | 37.77 | 38.01 | 37.35 | 37.59 | 1,951,329 | +0.00(+0.00%) |
Feb 25, 2013 | 37.93 | 38.30 | 37.59 | 37.59 | 2,698,015 | +0.09(+0.25%) |
Feb 22, 2013 | 37.32 | 37.69 | 37.20 | 37.50 | 934,801 | +0.27(+0.72%) |
Feb 21, 2013 | 37.37 | 37.76 | 36.95 | 37.23 | 1,349,783 | -0.19(-0.51%) |
Feb 20, 2013 | 37.87 | 38.20 | 37.38 | 37.42 | 1,872,176 | -0.47(-1.23%) |
Feb 19, 2013 | 37.37 | 38.07 | 36.95 | 37.89 | 2,462,127 | +0.78(+2.11%) |
Feb 15, 2013 | 37.32 | 37.93 | 36.79 | 37.11 | 1,969,351 | -0.25(-0.66%) |
Feb 14, 2013 | 37.11 | 37.47 | 36.79 | 37.35 | 1,062,206 | +0.32(+0.87%) |
Feb 13, 2013 | 37.59 | 37.84 | 36.91 | 37.03 | 1,504,411 | -0.55(-1.47%) |
Feb 12, 2013 | 37.52 | 37.83 | 37.47 | 37.58 | 1,171,765 | +0.08(+0.20%) |
Feb 11, 2013 | 37.34 | 37.71 | 37.20 | 37.50 | 969,223 | +0.05(+0.12%) |
Feb 08, 2013 | 37.04 | 37.63 | 36.52 | 37.46 | 1,232,445 | +0.48(+1.30%) |
Feb 07, 2013 | 37.20 | 37.53 | 36.54 | 36.98 | 1,303,506 | -0.28(-0.74%) |
Feb 06, 2013 | 36.59 | 37.53 | 36.48 | 37.25 | 2,004,311 | +1.40(+3.91%) |
Feb 04, 2013 | 36.48 | 36.57 | 35.46 | 35.85 | 2,372,855 | -0.84(-2.30%) |
Feb 01, 2013 | 36.77 | 36.87 | 36.03 | 36.69 | 1,978,169 | +0.24(+0.65%) |
Jan 31, 2013 | 36.77 | 37.53 | 36.25 | 36.45 | 2,642,174 | +0.09(+0.25%) |
Jan 30, 2013 | 36.59 | 36.81 | 36.20 | 36.36 | 1,734,015 | -0.18(-0.48%) |
Jan 29, 2013 | 36.93 | 37.14 | 36.23 | 36.54 | 1,597,068 | -0.39(-1.06%) |
Jan 28, 2013 | 37.40 | 37.50 | 36.86 | 36.93 | 1,028,197 | -0.47(-1.25%) |
Jan 25, 2013 | 36.91 | 37.40 | 36.72 | 37.40 | 1,413,784 | +0.67(+1.84%) |
Jan 24, 2013 | 36.87 | 37.56 | 36.52 | 36.72 | 1,283,467 | -0.09(-0.25%) |
Jan 23, 2013 | 36.84 | 37.01 | 36.39 | 36.81 | 1,024,749 | -0.03(-0.08%) |
Jan 22, 2013 | 37.13 | 37.13 | 36.55 | 36.85 | 1,239,365 | -0.16(-0.43%) |
Jan 18, 2013 | 36.96 | 37.01 | 36.72 | 37.01 | 727,251 | +0.01(+0.02%) |
Jan 17, 2013 | 37.28 | 37.36 | 36.76 | 37.00 | 988,395 | -0.09(-0.25%) |
Jan 16, 2013 | 36.94 | 37.47 | 36.72 | 37.09 | 1,742,117 | +0.10(+0.27%) |
Jan 15, 2013 | 35.68 | 37.00 | 35.57 | 36.99 | 2,105,461 | +1.33(+3.72%) |
Jan 14, 2013 | 36.05 | 36.26 | 35.47 | 35.67 | 1,864,417 | -0.54(-1.48%) |
Jan 11, 2013 | 36.19 | 36.60 | 36.07 | 36.20 | 868,998 | -0.08(-0.21%) |
Jan 10, 2013 | 35.85 | 36.29 | 35.50 | 36.28 | 2,035,322 | +0.73(+2.05%) |
Jan 09, 2013 | 36.47 | 36.53 | 35.50 | 35.55 | 2,239,266 | -0.78(-2.15%) |
Jan 08, 2013 | 36.67 | 36.73 | 36.01 | 36.33 | 1,383,086 | -0.28(-0.77%) |
Jan 07, 2013 | 37.11 | 37.21 | 36.16 | 36.62 | 1,914,349 | -0.13(-0.35%) |
Jan 04, 2013 | 35.93 | 36.92 | 35.91 | 36.75 | 2,445,234 | +0.77(+2.13%) |
Jan 03, 2013 | 35.08 | 36.01 | 34.88 | 35.98 | 2,485,577 | +0.91(+2.60%) |