Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 37.97 | 38.72 | 37.96 | 38.69 | 2,518,416 | +0.62(+1.62%) |
Mar 27, 2013 | 37.70 | 38.17 | 37.47 | 38.07 | 1,767,740 | +0.00(+0.00%) |
Mar 26, 2013 | 37.37 | 38.10 | 37.26 | 38.07 | 1,950,618 | +0.92(+2.49%) |
Mar 25, 2013 | 37.48 | 37.50 | 36.92 | 37.15 | 2,283,103 | -0.22(-0.58%) |
Mar 22, 2013 | 37.30 | 37.58 | 37.20 | 37.37 | 2,489,642 | +0.29(+0.79%) |
Mar 21, 2013 | 37.63 | 37.78 | 37.05 | 37.07 | 1,977,157 | -0.92(-2.43%) |
Mar 20, 2013 | 37.69 | 38.07 | 37.56 | 38.00 | 2,176,432 | +0.62(+1.67%) |
Mar 19, 2013 | 37.43 | 37.58 | 36.89 | 37.37 | 2,136,538 | +0.05(+0.13%) |
Mar 18, 2013 | 37.66 | 37.74 | 37.22 | 37.32 | 2,795,974 | -0.57(-1.49%) |
Mar 15, 2013 | 38.56 | 38.72 | 37.77 | 37.89 | 5,641,915 | -0.81(-2.10%) |
Mar 14, 2013 | 38.82 | 39.11 | 38.67 | 38.70 | 2,286,165 | +0.02(+0.05%) |
Mar 13, 2013 | 38.62 | 38.81 | 38.46 | 38.68 | 2,240,092 | +0.00(+0.00%) |
Mar 12, 2013 | 38.61 | 38.81 | 38.41 | 38.68 | 2,363,992 | +0.03(+0.09%) |
Mar 11, 2013 | 38.25 | 38.65 | 38.11 | 38.65 | 2,080,845 | +0.32(+0.85%) |
Mar 08, 2013 | 38.25 | 38.51 | 37.89 | 38.32 | 1,998,545 | +0.28(+0.74%) |
Mar 07, 2013 | 38.49 | 38.50 | 37.94 | 38.04 | 2,373,345 | -0.34(-0.89%) |
Mar 06, 2013 | 38.14 | 38.44 | 38.11 | 38.38 | 2,293,385 | +0.29(+0.76%) |
Mar 05, 2013 | 37.87 | 38.22 | 37.87 | 38.09 | 1,712,355 | +0.39(+1.04%) |
Mar 04, 2013 | 37.69 | 37.74 | 37.36 | 37.70 | 2,369,203 | +0.06(+0.15%) |
Mar 01, 2013 | 37.45 | 37.82 | 36.96 | 37.64 | 2,875,217 | +0.01(+0.02%) |
Feb 28, 2013 | 37.97 | 38.13 | 37.62 | 37.63 | 3,156,847 | -0.13(-0.35%) |
Feb 27, 2013 | 37.10 | 37.97 | 36.87 | 37.77 | 2,517,403 | +0.32(+0.84%) |
Feb 26, 2013 | 37.52 | 37.71 | 37.16 | 37.45 | 5,267,717 | +0.19(+0.51%) |
Feb 25, 2013 | 38.37 | 38.51 | 37.24 | 37.26 | 3,156,303 | -0.62(-1.65%) |
Feb 22, 2013 | 37.61 | 38.19 | 37.61 | 37.88 | 2,788,103 | +0.33(+0.89%) |
Feb 21, 2013 | 38.03 | 38.09 | 37.31 | 37.55 | 3,512,384 | -0.56(-1.46%) |
Feb 20, 2013 | 39.03 | 39.34 | 38.08 | 38.11 | 4,173,133 | -1.02(-2.60%) |
Feb 19, 2013 | 38.61 | 39.15 | 38.45 | 39.12 | 3,285,485 | +0.69(+1.81%) |
Feb 15, 2013 | 38.61 | 38.80 | 38.16 | 38.43 | 3,830,007 | -0.30(-0.78%) |
Feb 14, 2013 | 38.30 | 38.86 | 38.26 | 38.73 | 2,392,850 | +0.23(+0.61%) |
Feb 13, 2013 | 38.52 | 38.81 | 38.33 | 38.50 | 2,855,177 | -0.01(-0.02%) |
Feb 12, 2013 | 38.41 | 38.57 | 38.25 | 38.51 | 2,779,983 | +0.16(+0.41%) |
Feb 11, 2013 | 38.27 | 38.40 | 38.09 | 38.35 | 2,863,384 | +0.32(+0.83%) |
Feb 08, 2013 | 37.22 | 38.20 | 36.99 | 38.03 | 3,560,518 | +1.09(+2.95%) |
Feb 07, 2013 | 37.13 | 37.17 | 36.67 | 36.94 | 2,184,071 | -0.29(-0.78%) |
Feb 06, 2013 | 36.92 | 37.38 | 36.91 | 37.23 | 2,358,403 | +0.57(+1.57%) |
Feb 04, 2013 | 37.09 | 37.30 | 36.66 | 36.66 | 2,792,719 | -0.52(-1.39%) |
Feb 01, 2013 | 36.67 | 37.24 | 36.62 | 37.17 | 3,225,804 | +0.86(+2.36%) |
Jan 31, 2013 | 36.83 | 36.83 | 36.22 | 36.32 | 3,183,474 | -0.44(-1.20%) |
Jan 30, 2013 | 36.63 | 36.89 | 36.51 | 36.76 | 2,276,802 | +0.02(+0.05%) |
Jan 29, 2013 | 36.61 | 36.87 | 36.31 | 36.74 | 2,140,334 | +0.10(+0.27%) |
Jan 28, 2013 | 36.53 | 36.76 | 36.47 | 36.64 | 2,213,927 | +0.19(+0.53%) |
Jan 25, 2013 | 36.32 | 36.60 | 36.24 | 36.45 | 2,574,267 | +0.32(+0.88%) |
Jan 24, 2013 | 36.10 | 36.42 | 35.90 | 36.13 | 2,859,416 | +0.06(+0.16%) |
Jan 23, 2013 | 36.04 | 36.16 | 35.81 | 36.08 | 2,722,016 | +0.17(+0.46%) |
Jan 22, 2013 | 35.73 | 35.92 | 35.57 | 35.91 | 2,226,393 | +0.07(+0.21%) |
Jan 18, 2013 | 35.66 | 35.86 | 35.48 | 35.83 | 2,303,139 | +0.00(+0.00%) |
Jan 17, 2013 | 35.16 | 35.94 | 35.13 | 35.83 | 3,085,455 | +0.82(+2.33%) |
Jan 16, 2013 | 34.89 | 35.20 | 34.71 | 35.02 | 3,149,069 | +0.05(+0.14%) |
Jan 15, 2013 | 34.96 | 35.19 | 34.82 | 34.97 | 2,730,810 | -0.18(-0.52%) |
Jan 14, 2013 | 35.63 | 35.75 | 35.03 | 35.15 | 3,326,526 | -0.02(-0.05%) |
Jan 11, 2013 | 35.29 | 35.45 | 35.09 | 35.17 | 2,346,384 | -0.29(-0.82%) |
Jan 10, 2013 | 35.16 | 35.48 | 35.11 | 35.46 | 2,734,603 | +0.42(+1.21%) |
Jan 09, 2013 | 35.11 | 35.29 | 34.79 | 35.04 | 3,745,999 | -0.09(-0.26%) |
Jan 08, 2013 | 35.46 | 35.58 | 35.07 | 35.13 | 2,160,172 | -0.37(-1.03%) |
Jan 07, 2013 | 34.96 | 35.63 | 34.95 | 35.49 | 2,856,234 | +0.11(+0.31%) |
Jan 04, 2013 | 35.98 | 36.03 | 35.31 | 35.39 | 4,209,019 | -0.64(-1.78%) |
Jan 03, 2013 | 36.28 | 36.38 | 35.49 | 36.03 | 3,548,356 | -0.59(-1.61%) |