Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.85 | 38.92 | 38.42 | 38.81 | 2,059,764 | +0.03(+0.08%) |
Mar 27, 2013 | 38.57 | 38.80 | 38.35 | 38.78 | 2,090,370 | -0.13(-0.32%) |
Mar 26, 2013 | 38.79 | 39.01 | 38.66 | 38.91 | 1,784,669 | +0.17(+0.44%) |
Mar 25, 2013 | 39.14 | 39.18 | 38.56 | 38.74 | 1,946,626 | -0.21(-0.54%) |
Mar 22, 2013 | 38.65 | 38.95 | 38.30 | 38.95 | 2,271,393 | +0.44(+1.13%) |
Mar 21, 2013 | 39.09 | 39.25 | 38.49 | 38.51 | 3,043,326 | -0.70(-1.77%) |
Mar 20, 2013 | 38.93 | 39.31 | 38.59 | 39.21 | 3,889,831 | +0.56(+1.46%) |
Mar 19, 2013 | 39.60 | 39.60 | 38.58 | 38.64 | 4,454,809 | -0.91(-2.30%) |
Mar 18, 2013 | 39.59 | 39.78 | 39.44 | 39.55 | 2,248,064 | -0.35(-0.89%) |
Mar 15, 2013 | 40.22 | 40.22 | 39.69 | 39.91 | 4,863,998 | +0.04(+0.10%) |
Mar 14, 2013 | 39.52 | 40.03 | 39.50 | 39.87 | 3,411,587 | +0.35(+0.90%) |
Mar 13, 2013 | 39.57 | 39.72 | 39.50 | 39.52 | 2,081,317 | +0.01(+0.03%) |
Mar 12, 2013 | 39.62 | 39.77 | 39.26 | 39.50 | 3,060,613 | -0.06(-0.14%) |
Mar 11, 2013 | 39.29 | 39.66 | 39.29 | 39.56 | 3,095,117 | +0.16(+0.40%) |
Mar 08, 2013 | 39.26 | 39.70 | 39.05 | 39.40 | 2,416,524 | +0.39(+0.99%) |
Mar 07, 2013 | 39.39 | 39.42 | 38.72 | 39.02 | 2,202,299 | -0.18(-0.45%) |
Mar 06, 2013 | 38.76 | 39.39 | 38.74 | 39.19 | 3,429,354 | +0.52(+1.36%) |
Mar 05, 2013 | 38.32 | 38.81 | 38.22 | 38.67 | 3,965,632 | +0.47(+1.23%) |
Mar 04, 2013 | 37.63 | 38.29 | 37.40 | 38.20 | 4,928,159 | +0.60(+1.60%) |
Mar 01, 2013 | 37.53 | 37.64 | 37.09 | 37.60 | 3,909,331 | +0.16(+0.42%) |
Feb 28, 2013 | 37.25 | 37.65 | 37.21 | 37.44 | 5,364,950 | -0.22(-0.58%) |
Feb 27, 2013 | 36.87 | 37.68 | 36.74 | 37.66 | 4,440,307 | +0.65(+1.76%) |
Feb 26, 2013 | 36.22 | 37.01 | 36.11 | 37.01 | 4,581,126 | +0.42(+1.15%) |
Feb 22, 2013 | 36.22 | 36.68 | 36.09 | 36.59 | 2,057,051 | +0.43(+1.20%) |
Feb 21, 2013 | 36.37 | 36.47 | 36.08 | 36.15 | 2,088,074 | -0.25(-0.69%) |
Feb 20, 2013 | 37.08 | 37.09 | 36.30 | 36.40 | 3,467,081 | -0.58(-1.58%) |
Feb 19, 2013 | 36.84 | 37.14 | 36.76 | 36.99 | 2,763,853 | +0.27(+0.73%) |
Feb 15, 2013 | 36.59 | 36.89 | 36.38 | 36.72 | 3,419,144 | +0.05(+0.14%) |
Feb 14, 2013 | 35.90 | 36.68 | 35.80 | 36.67 | 3,133,844 | +0.74(+2.06%) |
Feb 13, 2013 | 35.83 | 35.93 | 35.51 | 35.93 | 3,494,396 | +0.04(+0.11%) |
Feb 12, 2013 | 35.66 | 36.00 | 35.57 | 35.89 | 2,250,218 | +0.17(+0.47%) |
Feb 11, 2013 | 35.99 | 36.22 | 35.52 | 35.72 | 3,086,463 | -0.21(-0.59%) |
Feb 08, 2013 | 35.81 | 35.99 | 35.53 | 35.93 | 2,329,841 | +0.23(+0.65%) |
Feb 07, 2013 | 35.68 | 35.85 | 35.39 | 35.70 | 3,529,763 | +0.11(+0.30%) |
Feb 06, 2013 | 35.73 | 36.27 | 35.38 | 35.59 | 8,035,990 | -0.97(-2.66%) |
Feb 04, 2013 | 36.94 | 36.96 | 36.48 | 36.57 | 3,202,036 | -0.48(-1.29%) |
Feb 01, 2013 | 36.49 | 37.15 | 36.10 | 37.04 | 4,510,113 | +0.75(+2.07%) |
Jan 31, 2013 | 36.43 | 36.55 | 36.15 | 36.29 | 3,439,056 | -0.18(-0.48%) |
Jan 30, 2013 | 36.43 | 36.60 | 36.34 | 36.47 | 3,587,106 | +0.13(+0.35%) |
Jan 29, 2013 | 36.20 | 36.45 | 36.00 | 36.34 | 3,037,727 | +0.16(+0.45%) |
Jan 28, 2013 | 36.23 | 36.44 | 35.96 | 36.18 | 2,625,691 | -0.03(-0.07%) |
Jan 25, 2013 | 35.98 | 36.21 | 35.78 | 36.20 | 2,717,637 | +0.26(+0.73%) |
Jan 24, 2013 | 35.75 | 36.08 | 35.59 | 35.94 | 3,953,267 | +0.27(+0.76%) |
Jan 23, 2013 | 35.42 | 35.79 | 35.37 | 35.67 | 4,064,314 | +0.15(+0.42%) |
Jan 22, 2013 | 34.88 | 35.52 | 34.74 | 35.52 | 3,682,105 | +0.70(+2.00%) |
Jan 18, 2013 | 34.82 | 34.99 | 34.65 | 34.82 | 2,685,132 | +0.01(+0.04%) |
Jan 17, 2013 | 34.40 | 34.90 | 34.36 | 34.81 | 2,076,105 | +0.43(+1.26%) |
Jan 16, 2013 | 34.26 | 34.48 | 34.04 | 34.38 | 2,363,017 | +0.03(+0.09%) |
Jan 15, 2013 | 33.98 | 34.40 | 33.98 | 34.35 | 2,619,736 | +0.26(+0.75%) |
Jan 14, 2013 | 33.93 | 34.35 | 33.91 | 34.09 | 2,819,369 | +0.19(+0.57%) |
Jan 11, 2013 | 33.47 | 33.97 | 33.47 | 33.89 | 2,548,094 | +0.44(+1.31%) |
Jan 10, 2013 | 33.20 | 33.57 | 33.06 | 33.46 | 1,625,228 | +0.29(+0.87%) |
Jan 09, 2013 | 33.31 | 33.51 | 33.05 | 33.17 | 1,864,375 | -0.03(-0.08%) |
Jan 08, 2013 | 33.57 | 33.57 | 32.94 | 33.19 | 2,749,911 | -0.37(-1.10%) |
Jan 07, 2013 | 33.62 | 33.86 | 33.32 | 33.56 | 4,231,501 | -0.18(-0.52%) |
Jan 04, 2013 | 32.43 | 33.99 | 32.23 | 33.74 | 6,008,744 | +1.39(+4.29%) |
Jan 03, 2013 | 32.24 | 32.42 | 32.02 | 32.35 | 3,395,800 | +0.14(+0.43%) |