Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.23 | 38.53 | 38.13 | 38.50 | 8,861,545 | +0.38(+1.01%) |
Mar 27, 2013 | 37.83 | 38.14 | 37.72 | 38.12 | 6,291,155 | +0.19(+0.51%) |
Mar 26, 2013 | 37.56 | 37.95 | 37.56 | 37.93 | 5,802,386 | +0.44(+1.16%) |
Mar 25, 2013 | 37.69 | 37.74 | 37.32 | 37.49 | 8,141,869 | -0.11(-0.29%) |
Mar 22, 2013 | 37.44 | 37.60 | 37.40 | 37.60 | 8,223,112 | +0.28(+0.76%) |
Mar 21, 2013 | 37.46 | 37.52 | 37.24 | 37.31 | 5,281,745 | -0.21(-0.56%) |
Mar 20, 2013 | 37.35 | 37.61 | 37.35 | 37.52 | 5,242,289 | +0.31(+0.83%) |
Mar 19, 2013 | 37.25 | 37.33 | 37.00 | 37.21 | 8,392,636 | +0.03(+0.07%) |
Mar 18, 2013 | 37.16 | 37.39 | 37.04 | 37.19 | 4,830,150 | -0.24(-0.65%) |
Mar 15, 2013 | 37.41 | 37.52 | 37.29 | 37.43 | 6,905,633 | -0.08(-0.21%) |
Mar 14, 2013 | 37.55 | 37.58 | 37.40 | 37.51 | 4,533,825 | +0.03(+0.09%) |
Mar 13, 2013 | 37.46 | 37.51 | 37.31 | 37.48 | 4,918,528 | +0.01(+0.02%) |
Mar 12, 2013 | 37.35 | 37.49 | 37.34 | 37.47 | 5,534,667 | +0.17(+0.45%) |
Mar 11, 2013 | 37.14 | 37.30 | 37.02 | 37.30 | 8,099,495 | +0.19(+0.52%) |
Mar 08, 2013 | 37.17 | 37.22 | 36.95 | 37.11 | 4,835,772 | +0.07(+0.18%) |
Mar 07, 2013 | 37.15 | 37.21 | 37.00 | 37.05 | 5,325,308 | -0.02(-0.07%) |
Mar 06, 2013 | 37.10 | 37.16 | 36.99 | 37.07 | 6,082,882 | +0.07(+0.20%) |
Mar 05, 2013 | 36.81 | 37.06 | 36.78 | 37.00 | 7,899,992 | +0.32(+0.86%) |
Mar 04, 2013 | 36.41 | 36.69 | 36.34 | 36.68 | 5,884,956 | +0.20(+0.55%) |
Mar 01, 2013 | 36.13 | 36.49 | 36.02 | 36.48 | 8,990,982 | +0.27(+0.76%) |
Feb 28, 2013 | 36.38 | 36.48 | 36.19 | 36.20 | 5,231,144 | -0.03(-0.09%) |
Feb 27, 2013 | 35.89 | 36.35 | 35.73 | 36.24 | 8,220,894 | +0.39(+1.09%) |
Feb 26, 2013 | 35.90 | 35.94 | 35.59 | 35.85 | 7,859,550 | +0.09(+0.26%) |
Feb 25, 2013 | 36.34 | 36.44 | 35.73 | 35.75 | 7,295,351 | -0.40(-1.11%) |
Feb 22, 2013 | 36.11 | 36.19 | 35.97 | 36.15 | 7,402,680 | +0.16(+0.44%) |
Feb 21, 2013 | 36.10 | 36.11 | 35.87 | 36.00 | 8,937,737 | -0.16(-0.45%) |
Feb 20, 2013 | 36.37 | 36.45 | 36.15 | 36.16 | 8,088,598 | -0.24(-0.65%) |
Feb 19, 2013 | 36.08 | 36.40 | 36.08 | 36.40 | 8,695,282 | +0.22(+0.62%) |
Feb 15, 2013 | 36.10 | 36.20 | 36.03 | 36.17 | 9,877,218 | +0.09(+0.24%) |
Feb 14, 2013 | 35.97 | 36.15 | 35.90 | 36.09 | 6,207,829 | +0.07(+0.20%) |
Feb 13, 2013 | 36.09 | 36.10 | 35.91 | 36.01 | 5,812,702 | -0.02(-0.07%) |
Feb 12, 2013 | 36.05 | 36.15 | 36.01 | 36.04 | 6,160,188 | -0.04(-0.12%) |
Feb 11, 2013 | 36.15 | 36.15 | 36.00 | 36.08 | 2,937,817 | -0.08(-0.21%) |
Feb 08, 2013 | 35.98 | 36.16 | 35.90 | 36.15 | 5,031,697 | +0.27(+0.74%) |
Feb 07, 2013 | 36.05 | 36.06 | 35.70 | 35.89 | 7,836,147 | -0.13(-0.37%) |
Feb 06, 2013 | 36.07 | 36.10 | 35.91 | 36.02 | 4,763,262 | +0.38(+1.08%) |
Feb 04, 2013 | 35.87 | 35.89 | 35.61 | 35.64 | 9,113,265 | -0.40(-1.11%) |
Feb 01, 2013 | 35.90 | 36.10 | 35.79 | 36.04 | 6,749,165 | +0.28(+0.79%) |
Jan 31, 2013 | 35.79 | 35.88 | 35.74 | 35.75 | 7,209,637 | -0.10(-0.28%) |
Jan 30, 2013 | 36.00 | 36.07 | 35.81 | 35.85 | 6,416,496 | -0.11(-0.30%) |
Jan 29, 2013 | 35.62 | 36.02 | 35.60 | 35.96 | 8,677,366 | +0.38(+1.08%) |
Jan 28, 2013 | 35.76 | 35.80 | 35.56 | 35.58 | 6,824,774 | -0.12(-0.35%) |
Jan 25, 2013 | 35.46 | 35.72 | 35.42 | 35.70 | 4,855,987 | +0.27(+0.78%) |
Jan 24, 2013 | 35.36 | 35.54 | 35.29 | 35.43 | 10,801,173 | +0.23(+0.64%) |
Jan 23, 2013 | 35.29 | 35.35 | 35.11 | 35.20 | 6,654,588 | -0.04(-0.12%) |
Jan 22, 2013 | 35.09 | 35.25 | 34.97 | 35.25 | 9,131,791 | +0.10(+0.28%) |
Jan 18, 2013 | 35.05 | 35.15 | 34.92 | 35.15 | 7,230,215 | +0.12(+0.33%) |
Jan 17, 2013 | 34.91 | 35.13 | 34.82 | 35.03 | 5,233,707 | +0.31(+0.89%) |
Jan 16, 2013 | 34.76 | 34.83 | 34.67 | 34.72 | 4,574,896 | -0.07(-0.22%) |
Jan 15, 2013 | 34.70 | 34.83 | 34.69 | 34.80 | 6,897,935 | -0.04(-0.12%) |
Jan 14, 2013 | 34.79 | 34.90 | 34.70 | 34.84 | 5,573,037 | +0.03(+0.10%) |
Jan 11, 2013 | 34.85 | 34.90 | 34.70 | 34.80 | 4,625,487 | -0.01(-0.02%) |
Jan 10, 2013 | 34.70 | 34.85 | 34.54 | 34.81 | 6,623,412 | +0.24(+0.70%) |
Jan 09, 2013 | 34.30 | 34.57 | 34.28 | 34.57 | 6,799,128 | +0.38(+1.10%) |
Jan 08, 2013 | 34.18 | 34.33 | 34.17 | 34.20 | 6,945,609 | +0.01(+0.02%) |
Jan 07, 2013 | 34.01 | 34.23 | 33.98 | 34.19 | 4,960,293 | +0.11(+0.32%) |
Jan 04, 2013 | 34.04 | 34.15 | 34.00 | 34.08 | 5,575,724 | +0.15(+0.44%) |
Jan 03, 2013 | 33.91 | 33.94 | 33.75 | 33.93 | 6,336,322 | +0.05(+0.14%) |