Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 39.09 | 39.66 | 38.97 | 39.62 | 1,972,423 | +0.60(+1.54%) |
Mar 27, 2013 | 38.70 | 39.16 | 38.70 | 39.02 | 1,148,452 | +0.00(+0.00%) |
Mar 26, 2013 | 38.66 | 39.03 | 38.58 | 39.02 | 1,882,755 | +0.53(+1.38%) |
Mar 25, 2013 | 38.75 | 39.14 | 38.38 | 38.49 | 1,119,778 | -0.08(-0.21%) |
Mar 22, 2013 | 38.50 | 38.63 | 38.20 | 38.57 | 1,023,827 | +0.14(+0.36%) |
Mar 21, 2013 | 38.17 | 38.52 | 38.17 | 38.43 | 1,930,648 | -0.01(-0.03%) |
Mar 20, 2013 | 38.31 | 38.51 | 38.10 | 38.44 | 1,556,166 | +0.44(+1.16%) |
Mar 19, 2013 | 37.85 | 38.09 | 37.61 | 38.00 | 2,090,015 | +0.30(+0.80%) |
Mar 18, 2013 | 37.94 | 38.26 | 37.61 | 37.70 | 2,464,044 | -0.60(-1.57%) |
Mar 15, 2013 | 38.49 | 38.84 | 38.14 | 38.30 | 10,386,359 | -0.27(-0.70%) |
Mar 14, 2013 | 38.57 | 38.67 | 38.43 | 38.57 | 1,727,130 | +0.06(+0.16%) |
Mar 13, 2013 | 38.35 | 38.58 | 38.16 | 38.51 | 1,459,684 | +0.03(+0.08%) |
Mar 12, 2013 | 38.29 | 38.64 | 38.14 | 38.48 | 2,051,479 | +0.03(+0.08%) |
Mar 11, 2013 | 37.91 | 38.47 | 37.69 | 38.45 | 3,797,407 | +0.54(+1.42%) |
Mar 08, 2013 | 37.72 | 38.16 | 37.52 | 37.91 | 4,262,957 | +0.38(+1.01%) |
Mar 07, 2013 | 37.50 | 37.93 | 37.05 | 37.53 | 6,179,288 | -0.88(-2.29%) |
Mar 06, 2013 | 38.39 | 38.44 | 38.14 | 38.41 | 1,231,114 | +0.13(+0.34%) |
Mar 05, 2013 | 37.89 | 38.28 | 37.82 | 38.28 | 2,044,180 | +0.51(+1.35%) |
Mar 04, 2013 | 37.55 | 37.77 | 37.34 | 37.77 | 1,044,194 | +0.11(+0.29%) |
Mar 01, 2013 | 37.46 | 37.73 | 36.87 | 37.66 | 1,426,382 | +0.01(+0.03%) |
Feb 28, 2013 | 37.60 | 37.86 | 37.46 | 37.65 | 1,850,817 | -0.05(-0.13%) |
Feb 27, 2013 | 37.10 | 37.87 | 36.98 | 37.70 | 2,099,303 | +0.66(+1.78%) |
Feb 26, 2013 | 36.83 | 37.15 | 36.59 | 37.04 | 1,938,855 | +0.32(+0.87%) |
Feb 25, 2013 | 37.07 | 37.31 | 36.72 | 36.72 | 2,393,795 | -0.28(-0.76%) |
Feb 22, 2013 | 36.56 | 37.02 | 36.01 | 37.00 | 2,180,678 | +0.45(+1.23%) |
Feb 21, 2013 | 37.13 | 37.24 | 36.31 | 36.55 | 2,744,208 | -0.71(-1.91%) |
Feb 20, 2013 | 36.97 | 37.49 | 36.92 | 37.26 | 2,392,383 | +0.27(+0.73%) |
Feb 19, 2013 | 36.50 | 36.99 | 36.36 | 36.99 | 2,959,283 | +0.50(+1.37%) |
Feb 15, 2013 | 36.90 | 36.94 | 36.40 | 36.49 | 2,522,319 | -0.49(-1.33%) |
Feb 14, 2013 | 37.06 | 37.07 | 36.56 | 36.98 | 2,471,973 | -0.22(-0.59%) |
Feb 13, 2013 | 36.63 | 37.49 | 36.60 | 37.20 | 2,232,532 | +0.70(+1.92%) |
Feb 12, 2013 | 36.04 | 37.10 | 35.21 | 36.50 | 3,131,016 | -1.06(-2.82%) |
Feb 11, 2013 | 37.53 | 37.72 | 37.34 | 37.56 | 1,134,631 | -0.06(-0.16%) |
Feb 08, 2013 | 37.21 | 37.62 | 37.16 | 37.62 | 1,285,725 | +0.54(+1.46%) |
Feb 07, 2013 | 37.31 | 37.40 | 36.96 | 37.08 | 1,560,595 | -0.32(-0.86%) |
Feb 06, 2013 | 37.16 | 37.51 | 36.97 | 37.40 | 1,650,780 | +0.44(+1.19%) |
Feb 04, 2013 | 37.42 | 37.66 | 36.94 | 36.96 | 1,547,373 | -0.70(-1.86%) |
Feb 01, 2013 | 37.31 | 37.75 | 37.27 | 37.66 | 1,512,635 | +0.55(+1.48%) |
Jan 31, 2013 | 37.22 | 37.35 | 36.78 | 37.11 | 1,250,956 | -0.06(-0.16%) |
Jan 30, 2013 | 36.90 | 37.22 | 36.79 | 37.17 | 1,730,704 | +0.27(+0.73%) |
Jan 29, 2013 | 36.80 | 36.96 | 36.47 | 36.90 | 1,268,384 | +0.06(+0.16%) |
Jan 28, 2013 | 37.19 | 37.31 | 36.77 | 36.84 | 1,368,876 | -0.36(-0.97%) |
Jan 25, 2013 | 37.28 | 37.39 | 37.09 | 37.20 | 1,239,799 | -0.03(-0.08%) |
Jan 24, 2013 | 37.72 | 37.82 | 37.19 | 37.23 | 1,352,432 | -0.48(-1.27%) |
Jan 23, 2013 | 37.78 | 37.93 | 37.54 | 37.71 | 3,572,301 | +0.03(+0.08%) |
Jan 22, 2013 | 37.00 | 37.77 | 36.94 | 37.68 | 2,578,859 | +0.62(+1.67%) |
Jan 18, 2013 | 37.18 | 37.24 | 36.82 | 37.06 | 1,936,091 | +0.01(+0.03%) |
Jan 17, 2013 | 37.09 | 37.25 | 36.95 | 37.05 | 2,086,642 | +0.05(+0.14%) |
Jan 16, 2013 | 36.63 | 37.03 | 36.54 | 37.00 | 2,182,095 | +0.24(+0.65%) |
Jan 15, 2013 | 36.88 | 37.19 | 36.18 | 36.76 | 2,906,556 | -0.43(-1.16%) |
Jan 14, 2013 | 36.88 | 37.29 | 36.78 | 37.19 | 1,832,096 | +0.19(+0.51%) |
Jan 11, 2013 | 36.63 | 37.36 | 36.56 | 37.00 | 2,055,370 | +0.46(+1.26%) |
Jan 10, 2013 | 36.11 | 36.54 | 35.84 | 36.54 | 2,171,717 | +0.52(+1.44%) |
Jan 09, 2013 | 35.82 | 36.05 | 35.67 | 36.02 | 1,275,339 | +0.34(+0.95%) |
Jan 08, 2013 | 35.68 | 35.77 | 35.51 | 35.68 | 1,156,124 | -0.12(-0.34%) |
Jan 07, 2013 | 35.75 | 35.95 | 35.48 | 35.80 | 1,510,202 | -0.18(-0.50%) |
Jan 04, 2013 | 35.67 | 36.02 | 35.51 | 35.98 | 1,519,696 | +0.41(+1.15%) |
Jan 03, 2013 | 35.86 | 35.92 | 35.52 | 35.57 | 1,634,260 | -0.25(-0.70%) |