Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 41.08 | 41.38 | 40.83 | 41.20 | 4,445,523 | +0.18(+0.44%) |
Mar 27, 2013 | 40.89 | 41.14 | 40.72 | 41.02 | 1,607,868 | -0.17(-0.42%) |
Mar 26, 2013 | 41.10 | 41.23 | 40.73 | 41.20 | 1,640,092 | +0.34(+0.82%) |
Mar 25, 2013 | 41.35 | 41.35 | 40.64 | 40.86 | 1,222,539 | -0.29(-0.71%) |
Mar 22, 2013 | 41.10 | 41.16 | 40.71 | 41.15 | 1,550,036 | +0.36(+0.87%) |
Mar 21, 2013 | 40.96 | 41.09 | 40.59 | 40.80 | 1,325,511 | -0.37(-0.90%) |
Mar 20, 2013 | 41.14 | 41.38 | 40.85 | 41.17 | 1,687,101 | +0.22(+0.55%) |
Mar 19, 2013 | 41.39 | 41.48 | 40.52 | 40.94 | 2,480,928 | -0.29(-0.71%) |
Mar 18, 2013 | 41.53 | 41.83 | 41.17 | 41.24 | 2,274,432 | -0.77(-1.83%) |
Mar 15, 2013 | 41.59 | 42.01 | 41.41 | 42.01 | 3,298,085 | +0.34(+0.81%) |
Mar 14, 2013 | 41.63 | 41.73 | 41.49 | 41.67 | 1,913,631 | +0.15(+0.35%) |
Mar 13, 2013 | 41.47 | 41.72 | 41.18 | 41.52 | 1,947,097 | +0.16(+0.39%) |
Mar 12, 2013 | 41.39 | 41.47 | 41.21 | 41.36 | 1,818,821 | -0.11(-0.27%) |
Mar 11, 2013 | 41.12 | 41.57 | 41.04 | 41.48 | 1,668,666 | +0.32(+0.78%) |
Mar 08, 2013 | 40.66 | 41.22 | 40.66 | 41.15 | 1,464,935 | +0.61(+1.50%) |
Mar 07, 2013 | 40.51 | 40.62 | 40.41 | 40.55 | 1,133,165 | +0.13(+0.33%) |
Mar 06, 2013 | 40.55 | 40.65 | 40.21 | 40.41 | 1,321,775 | -0.05(-0.12%) |
Mar 05, 2013 | 40.66 | 40.78 | 40.39 | 40.46 | 2,910,800 | -0.03(-0.07%) |
Mar 04, 2013 | 39.90 | 40.52 | 39.85 | 40.49 | 2,542,147 | +0.45(+1.12%) |
Mar 01, 2013 | 39.76 | 40.10 | 39.66 | 40.04 | 1,836,994 | +0.08(+0.19%) |
Feb 28, 2013 | 39.99 | 40.19 | 39.79 | 39.96 | 1,886,037 | +0.05(+0.12%) |
Feb 27, 2013 | 39.68 | 39.99 | 39.24 | 39.92 | 2,771,791 | +0.26(+0.65%) |
Feb 26, 2013 | 39.26 | 39.74 | 38.99 | 39.66 | 3,750,679 | +0.48(+1.22%) |
Feb 25, 2013 | 39.94 | 40.14 | 39.18 | 39.18 | 3,211,402 | -0.56(-1.40%) |
Feb 22, 2013 | 39.31 | 39.74 | 39.19 | 39.74 | 2,462,732 | +0.53(+1.35%) |
Feb 21, 2013 | 39.38 | 39.63 | 38.62 | 39.21 | 3,352,013 | -0.40(-1.02%) |
Feb 20, 2013 | 39.61 | 40.05 | 39.58 | 39.61 | 2,580,812 | -0.19(-0.47%) |
Feb 19, 2013 | 40.18 | 40.29 | 39.62 | 39.80 | 4,127,981 | -0.29(-0.73%) |
Feb 15, 2013 | 39.81 | 40.40 | 39.72 | 40.09 | 4,294,412 | +0.25(+0.63%) |
Feb 14, 2013 | 39.30 | 39.85 | 39.17 | 39.84 | 2,707,980 | +0.45(+1.15%) |
Feb 13, 2013 | 39.04 | 39.67 | 39.04 | 39.39 | 4,108,188 | +0.47(+1.21%) |
Feb 12, 2013 | 39.01 | 39.44 | 38.74 | 38.92 | 3,686,428 | +0.46(+1.19%) |
Feb 11, 2013 | 38.22 | 38.79 | 38.08 | 38.46 | 4,120,453 | +0.10(+0.25%) |
Feb 08, 2013 | 37.78 | 38.39 | 37.74 | 38.36 | 2,403,264 | +0.67(+1.79%) |
Feb 07, 2013 | 37.67 | 37.71 | 37.35 | 37.69 | 1,570,048 | -0.07(-0.18%) |
Feb 06, 2013 | 37.51 | 37.94 | 37.42 | 37.76 | 1,439,584 | +0.57(+1.53%) |
Feb 04, 2013 | 37.62 | 37.72 | 37.17 | 37.19 | 2,395,060 | -0.69(-1.83%) |
Feb 01, 2013 | 37.98 | 38.14 | 37.83 | 37.88 | 1,776,312 | +0.17(+0.46%) |
Jan 31, 2013 | 37.65 | 37.91 | 37.56 | 37.71 | 2,160,030 | -0.02(-0.06%) |
Jan 30, 2013 | 37.80 | 37.85 | 37.61 | 37.73 | 2,604,175 | -0.06(-0.15%) |
Jan 29, 2013 | 37.40 | 37.83 | 37.39 | 37.78 | 1,683,858 | +0.31(+0.82%) |
Jan 28, 2013 | 37.69 | 37.69 | 37.38 | 37.48 | 1,485,533 | -0.17(-0.44%) |
Jan 25, 2013 | 37.49 | 37.81 | 37.40 | 37.64 | 1,612,283 | +0.26(+0.71%) |
Jan 24, 2013 | 37.53 | 37.73 | 37.29 | 37.38 | 1,851,023 | -0.09(-0.24%) |
Jan 23, 2013 | 37.19 | 37.54 | 37.05 | 37.47 | 2,254,275 | +0.21(+0.56%) |
Jan 22, 2013 | 36.92 | 37.26 | 36.90 | 37.26 | 1,890,678 | +0.28(+0.77%) |
Jan 18, 2013 | 37.01 | 37.08 | 36.78 | 36.98 | 1,714,010 | +0.03(+0.09%) |
Jan 17, 2013 | 36.87 | 37.10 | 36.79 | 36.94 | 2,100,665 | +0.31(+0.85%) |
Jan 16, 2013 | 36.51 | 36.80 | 36.43 | 36.63 | 1,679,389 | -0.13(-0.34%) |
Jan 15, 2013 | 36.28 | 36.89 | 36.26 | 36.76 | 2,017,901 | +0.15(+0.42%) |
Jan 14, 2013 | 36.28 | 36.62 | 35.53 | 36.60 | 1,951,182 | +0.28(+0.78%) |
Jan 11, 2013 | 36.19 | 36.41 | 36.03 | 36.32 | 2,082,917 | +0.16(+0.44%) |
Jan 10, 2013 | 35.94 | 36.16 | 35.86 | 36.16 | 1,869,209 | +0.42(+1.17%) |
Jan 09, 2013 | 35.80 | 35.82 | 35.39 | 35.74 | 2,199,176 | +0.03(+0.08%) |
Jan 08, 2013 | 35.41 | 35.71 | 35.01 | 35.71 | 3,162,630 | +0.14(+0.39%) |
Jan 07, 2013 | 35.58 | 35.80 | 35.50 | 35.57 | 1,578,738 | -0.18(-0.51%) |
Jan 04, 2013 | 35.99 | 36.05 | 35.70 | 35.76 | 1,742,265 | -0.11(-0.31%) |
Jan 03, 2013 | 35.77 | 36.30 | 35.66 | 35.87 | 2,509,542 | +0.12(+0.33%) |