Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.08 | 38.24 | 38.03 | 38.11 | 330,176 | -0.03(-0.08%) |
Mar 27, 2013 | 37.95 | 38.17 | 37.76 | 38.14 | 159,653 | -0.01(-0.02%) |
Mar 26, 2013 | 38.13 | 38.22 | 38.00 | 38.15 | 164,741 | +0.14(+0.38%) |
Mar 25, 2013 | 38.10 | 38.32 | 37.78 | 38.01 | 338,500 | -0.00(-0.00%) |
Mar 22, 2013 | 38.07 | 38.09 | 37.93 | 38.01 | 272,895 | +0.08(+0.22%) |
Mar 21, 2013 | 37.98 | 38.16 | 37.78 | 37.92 | 183,087 | -0.34(-0.88%) |
Mar 20, 2013 | 38.22 | 38.26 | 38.11 | 38.26 | 203,703 | +0.30(+0.78%) |
Mar 19, 2013 | 38.10 | 38.19 | 37.67 | 37.97 | 197,557 | -0.04(-0.10%) |
Mar 18, 2013 | 37.94 | 38.19 | 37.86 | 38.00 | 500,029 | -0.26(-0.69%) |
Mar 15, 2013 | 38.14 | 38.33 | 38.05 | 38.27 | 303,828 | +0.08(+0.21%) |
Mar 14, 2013 | 37.80 | 38.20 | 37.80 | 38.19 | 107,359 | +0.45(+1.19%) |
Mar 13, 2013 | 37.55 | 37.80 | 37.46 | 37.74 | 216,377 | +0.23(+0.61%) |
Mar 12, 2013 | 37.55 | 37.63 | 37.43 | 37.51 | 126,732 | -0.12(-0.33%) |
Mar 11, 2013 | 37.56 | 37.66 | 37.50 | 37.64 | 180,943 | -0.04(-0.10%) |
Mar 08, 2013 | 37.65 | 37.69 | 37.41 | 37.67 | 320,070 | +0.29(+0.78%) |
Mar 07, 2013 | 37.13 | 37.38 | 37.13 | 37.38 | 104,808 | +0.20(+0.55%) |
Mar 06, 2013 | 37.15 | 37.20 | 37.03 | 37.18 | 95,712 | +0.13(+0.34%) |
Mar 05, 2013 | 36.87 | 37.18 | 36.87 | 37.05 | 231,100 | +0.40(+1.10%) |
Mar 04, 2013 | 36.67 | 36.75 | 36.38 | 36.65 | 262,350 | -0.06(-0.16%) |
Mar 01, 2013 | 36.41 | 36.80 | 36.14 | 36.71 | 362,364 | +0.10(+0.28%) |
Feb 28, 2013 | 36.69 | 36.82 | 36.57 | 36.61 | 169,511 | +0.05(+0.14%) |
Feb 27, 2013 | 36.19 | 36.77 | 36.17 | 36.56 | 218,151 | +0.38(+1.06%) |
Feb 26, 2013 | 36.27 | 36.31 | 36.00 | 36.17 | 171,816 | +0.10(+0.28%) |
Feb 25, 2013 | 37.02 | 37.03 | 36.03 | 36.07 | 295,903 | -0.76(-2.08%) |
Feb 22, 2013 | 36.71 | 36.85 | 36.66 | 36.84 | 186,064 | +0.32(+0.87%) |
Feb 21, 2013 | 36.72 | 36.82 | 36.32 | 36.52 | 163,112 | -0.27(-0.73%) |
Feb 20, 2013 | 37.47 | 37.47 | 36.76 | 36.79 | 184,847 | -0.63(-1.68%) |
Feb 19, 2013 | 37.11 | 37.42 | 37.07 | 37.42 | 341,725 | +0.42(+1.13%) |
Feb 15, 2013 | 37.02 | 37.12 | 36.91 | 37.00 | 182,464 | +0.01(+0.02%) |
Feb 14, 2013 | 36.83 | 37.07 | 36.81 | 36.99 | 176,236 | +0.11(+0.31%) |
Feb 13, 2013 | 36.79 | 36.92 | 36.71 | 36.88 | 145,741 | +0.13(+0.36%) |
Feb 12, 2013 | 36.60 | 36.82 | 36.60 | 36.75 | 284,026 | +0.15(+0.42%) |
Feb 11, 2013 | 36.60 | 36.62 | 36.45 | 36.60 | 340,594 | -0.04(-0.12%) |
Feb 08, 2013 | 36.47 | 36.71 | 36.45 | 36.64 | 159,260 | +0.23(+0.63%) |
Feb 07, 2013 | 36.44 | 36.47 | 36.17 | 36.41 | 162,128 | -0.02(-0.06%) |
Feb 06, 2013 | 36.07 | 36.45 | 36.07 | 36.43 | 235,128 | +0.47(+1.30%) |
Feb 04, 2013 | 36.22 | 36.29 | 35.91 | 35.96 | 155,838 | -0.47(-1.30%) |
Feb 01, 2013 | 36.22 | 36.55 | 36.18 | 36.44 | 230,577 | +0.41(+1.15%) |
Jan 31, 2013 | 35.80 | 36.08 | 35.79 | 36.02 | 277,855 | +0.14(+0.39%) |
Jan 30, 2013 | 36.29 | 36.29 | 35.75 | 35.88 | 226,254 | -0.44(-1.21%) |
Jan 29, 2013 | 36.20 | 36.35 | 36.16 | 36.32 | 283,782 | +0.06(+0.17%) |
Jan 28, 2013 | 36.21 | 36.33 | 36.00 | 36.26 | 312,605 | +0.03(+0.09%) |
Jan 25, 2013 | 36.25 | 36.25 | 36.05 | 36.22 | 258,529 | +0.13(+0.36%) |
Jan 24, 2013 | 35.88 | 36.23 | 35.88 | 36.09 | 518,482 | +0.22(+0.62%) |
Jan 23, 2013 | 35.93 | 35.96 | 35.84 | 35.87 | 378,917 | -0.08(-0.21%) |
Jan 22, 2013 | 35.70 | 35.98 | 35.61 | 35.95 | 187,006 | +0.28(+0.78%) |
Jan 18, 2013 | 35.54 | 35.68 | 35.45 | 35.67 | 227,638 | +0.14(+0.39%) |
Jan 17, 2013 | 35.34 | 35.60 | 35.32 | 35.53 | 310,148 | +0.34(+0.96%) |
Jan 16, 2013 | 35.20 | 35.28 | 35.10 | 35.19 | 168,335 | -0.09(-0.26%) |
Jan 15, 2013 | 34.92 | 35.32 | 34.92 | 35.28 | 163,290 | +0.16(+0.45%) |
Jan 14, 2013 | 35.08 | 35.18 | 35.00 | 35.13 | 559,020 | -0.01(-0.02%) |
Jan 11, 2013 | 35.10 | 35.18 | 34.98 | 35.13 | 203,175 | -0.03(-0.07%) |
Jan 10, 2013 | 35.27 | 35.27 | 34.99 | 35.16 | 217,697 | +0.04(+0.12%) |
Jan 09, 2013 | 35.12 | 35.21 | 35.06 | 35.12 | 306,670 | +0.10(+0.29%) |
Jan 08, 2013 | 35.11 | 35.17 | 34.91 | 35.02 | 288,106 | -0.14(-0.38%) |
Jan 07, 2013 | 35.17 | 35.22 | 35.07 | 35.15 | 503,229 | -0.21(-0.59%) |
Jan 04, 2013 | 35.23 | 35.45 | 35.15 | 35.36 | 732,275 | +0.27(+0.78%) |
Jan 03, 2013 | 35.13 | 35.32 | 34.97 | 35.08 | 769,792 | -0.05(-0.13%) |