Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 35.40 | 35.91 | 35.21 | 35.85 | 2,859,562 | +0.49(+1.39%) |
Mar 27, 2013 | 35.31 | 35.45 | 34.97 | 35.36 | 3,014,050 | -0.23(-0.66%) |
Mar 26, 2013 | 35.53 | 35.69 | 35.34 | 35.59 | 2,786,382 | +0.20(+0.56%) |
Mar 25, 2013 | 35.34 | 35.50 | 35.17 | 35.39 | 3,212,452 | +0.32(+0.91%) |
Mar 22, 2013 | 35.23 | 35.46 | 34.98 | 35.07 | 3,520,381 | -0.06(-0.17%) |
Mar 21, 2013 | 35.23 | 35.57 | 35.01 | 35.13 | 4,339,058 | -0.46(-1.29%) |
Mar 20, 2013 | 35.64 | 35.89 | 35.44 | 35.59 | 2,620,707 | +0.21(+0.59%) |
Mar 19, 2013 | 35.56 | 35.72 | 34.97 | 35.38 | 2,655,990 | -0.16(-0.45%) |
Mar 18, 2013 | 35.57 | 35.84 | 35.28 | 35.54 | 3,057,743 | -0.48(-1.33%) |
Mar 15, 2013 | 36.60 | 36.79 | 35.49 | 36.02 | 4,255,876 | -0.66(-1.79%) |
Mar 14, 2013 | 36.64 | 37.04 | 36.59 | 36.68 | 1,922,114 | +0.22(+0.62%) |
Mar 13, 2013 | 36.73 | 36.73 | 36.06 | 36.45 | 2,134,296 | -0.14(-0.38%) |
Mar 12, 2013 | 36.64 | 36.96 | 36.20 | 36.59 | 1,949,231 | -0.08(-0.21%) |
Mar 11, 2013 | 36.86 | 37.05 | 36.56 | 36.67 | 1,414,227 | -0.41(-1.10%) |
Mar 08, 2013 | 37.32 | 37.32 | 36.72 | 37.08 | 1,682,816 | +0.07(+0.19%) |
Mar 07, 2013 | 37.31 | 37.52 | 36.90 | 37.01 | 1,493,481 | -0.27(-0.72%) |
Mar 06, 2013 | 37.58 | 37.85 | 37.11 | 37.28 | 2,013,976 | -0.01(-0.02%) |
Mar 05, 2013 | 37.11 | 37.98 | 36.94 | 37.28 | 3,148,171 | +0.46(+1.24%) |
Mar 04, 2013 | 36.66 | 36.96 | 36.31 | 36.83 | 1,978,207 | -0.08(-0.21%) |
Mar 01, 2013 | 36.39 | 37.04 | 36.04 | 36.90 | 2,274,239 | +0.33(+0.90%) |
Feb 28, 2013 | 36.83 | 37.02 | 36.57 | 36.58 | 2,454,658 | -0.17(-0.47%) |
Feb 27, 2013 | 35.99 | 36.91 | 35.83 | 36.75 | 2,003,139 | +0.73(+2.04%) |
Feb 26, 2013 | 35.50 | 36.18 | 35.43 | 36.01 | 2,483,092 | +0.68(+1.93%) |
Feb 25, 2013 | 36.45 | 36.89 | 35.32 | 35.33 | 1,765,725 | -1.01(-2.78%) |
Feb 22, 2013 | 35.23 | 36.47 | 35.23 | 36.34 | 2,415,220 | +0.97(+2.74%) |
Feb 21, 2013 | 36.35 | 36.35 | 35.23 | 35.37 | 3,500,110 | -0.91(-2.50%) |
Feb 20, 2013 | 37.07 | 37.16 | 36.19 | 36.28 | 2,234,599 | -0.67(-1.82%) |
Feb 19, 2013 | 36.88 | 37.37 | 36.81 | 36.96 | 1,813,143 | +0.21(+0.56%) |
Feb 15, 2013 | 37.18 | 37.18 | 36.59 | 36.75 | 2,065,942 | -0.35(-0.93%) |
Feb 14, 2013 | 37.06 | 37.48 | 36.85 | 37.09 | 2,390,964 | -0.03(-0.07%) |
Feb 13, 2013 | 37.16 | 37.51 | 36.93 | 37.12 | 3,079,262 | +0.08(+0.21%) |
Feb 12, 2013 | 37.09 | 37.09 | 36.64 | 37.04 | 3,080,354 | +0.11(+0.30%) |
Feb 11, 2013 | 36.93 | 37.05 | 36.58 | 36.93 | 1,298,402 | +0.09(+0.23%) |
Feb 08, 2013 | 36.77 | 37.28 | 36.70 | 36.84 | 1,652,906 | +0.19(+0.52%) |
Feb 07, 2013 | 36.59 | 36.77 | 36.23 | 36.65 | 2,182,885 | -0.16(-0.42%) |
Feb 06, 2013 | 36.55 | 36.97 | 36.29 | 36.81 | 2,509,297 | +0.53(+1.45%) |
Feb 04, 2013 | 35.85 | 36.97 | 35.81 | 36.28 | 4,566,389 | +0.21(+0.58%) |
Feb 01, 2013 | 35.78 | 36.32 | 35.77 | 36.07 | 2,301,459 | +0.50(+1.41%) |
Jan 31, 2013 | 36.13 | 36.27 | 35.49 | 35.57 | 1,811,943 | -0.43(-1.20%) |
Jan 30, 2013 | 36.00 | 36.31 | 35.90 | 36.00 | 1,927,728 | -0.08(-0.22%) |
Jan 29, 2013 | 35.92 | 36.16 | 35.48 | 36.08 | 2,424,965 | -0.01(-0.02%) |
Jan 28, 2013 | 35.96 | 36.52 | 35.92 | 36.09 | 3,866,018 | -0.09(-0.24%) |
Jan 25, 2013 | 34.56 | 36.42 | 34.51 | 36.18 | 6,444,220 | +2.01(+5.87%) |
Jan 24, 2013 | 34.31 | 34.75 | 33.44 | 34.17 | 4,280,670 | -0.50(-1.45%) |
Jan 23, 2013 | 34.82 | 34.95 | 34.28 | 34.67 | 3,005,856 | +0.02(+0.05%) |
Jan 22, 2013 | 34.66 | 34.82 | 34.37 | 34.66 | 2,410,485 | -0.03(-0.10%) |
Jan 18, 2013 | 34.70 | 35.64 | 34.47 | 34.69 | 5,187,431 | +0.04(+0.12%) |
Jan 17, 2013 | 33.17 | 34.79 | 33.17 | 34.65 | 5,182,365 | +1.51(+4.57%) |
Jan 16, 2013 | 32.84 | 33.19 | 32.84 | 33.13 | 1,410,155 | +0.21(+0.63%) |
Jan 15, 2013 | 32.79 | 33.24 | 32.77 | 32.93 | 2,336,619 | -0.12(-0.37%) |
Jan 14, 2013 | 33.07 | 33.38 | 32.67 | 33.05 | 1,668,504 | -0.19(-0.57%) |
Jan 11, 2013 | 32.80 | 33.25 | 32.80 | 33.24 | 1,948,557 | +0.51(+1.56%) |
Jan 10, 2013 | 32.64 | 33.10 | 32.53 | 32.73 | 1,895,328 | +0.48(+1.50%) |
Jan 09, 2013 | 32.08 | 32.30 | 32.04 | 32.24 | 1,696,634 | +0.27(+0.84%) |
Jan 08, 2013 | 32.42 | 32.61 | 31.92 | 31.98 | 1,967,397 | -0.51(-1.57%) |
Jan 07, 2013 | 32.66 | 32.79 | 32.30 | 32.49 | 1,958,143 | -0.43(-1.31%) |
Jan 04, 2013 | 32.90 | 33.13 | 32.82 | 32.92 | 1,946,963 | +0.08(+0.24%) |
Jan 03, 2013 | 32.91 | 33.25 | 32.50 | 32.84 | 3,947,651 | -0.65(-1.94%) |