Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 42.08 | 42.20 | 41.71 | 42.17 | 1,688,225 | +0.20(+0.49%) |
Mar 27, 2013 | 41.76 | 42.03 | 41.50 | 41.97 | 914,288 | -0.12(-0.27%) |
Mar 26, 2013 | 41.62 | 42.12 | 41.48 | 42.08 | 1,406,113 | +0.66(+1.60%) |
Mar 25, 2013 | 41.38 | 41.50 | 40.83 | 41.42 | 1,581,794 | +0.18(+0.43%) |
Mar 22, 2013 | 40.91 | 41.69 | 40.85 | 41.24 | 1,562,705 | +0.29(+0.71%) |
Mar 21, 2013 | 41.23 | 41.85 | 40.95 | 40.95 | 1,885,530 | -0.54(-1.30%) |
Mar 20, 2013 | 41.99 | 42.33 | 41.45 | 41.49 | 2,122,822 | -0.29(-0.70%) |
Mar 19, 2013 | 41.71 | 41.92 | 41.21 | 41.78 | 3,017,044 | +0.09(+0.21%) |
Mar 18, 2013 | 41.34 | 41.86 | 41.11 | 41.70 | 4,599,169 | +1.20(+2.95%) |
Mar 15, 2013 | 39.44 | 40.65 | 39.30 | 40.50 | 5,285,001 | +0.92(+2.33%) |
Mar 14, 2013 | 38.91 | 39.69 | 38.80 | 39.58 | 2,520,963 | +0.73(+1.87%) |
Mar 13, 2013 | 38.35 | 38.96 | 38.35 | 38.85 | 1,743,068 | +0.54(+1.41%) |
Mar 12, 2013 | 38.43 | 38.63 | 38.00 | 38.31 | 2,715,311 | -0.17(-0.44%) |
Mar 11, 2013 | 38.62 | 38.88 | 38.40 | 38.48 | 2,564,303 | -0.46(-1.18%) |
Mar 08, 2013 | 39.11 | 39.75 | 37.55 | 38.94 | 5,031,993 | -0.05(-0.14%) |
Mar 07, 2013 | 38.29 | 39.03 | 38.28 | 39.00 | 2,908,632 | +0.71(+1.85%) |
Mar 06, 2013 | 39.16 | 39.16 | 38.13 | 38.29 | 3,277,651 | -0.79(-2.02%) |
Mar 05, 2013 | 39.84 | 39.84 | 38.96 | 39.07 | 2,902,982 | -0.27(-0.70%) |
Mar 04, 2013 | 38.61 | 39.43 | 38.60 | 39.35 | 1,949,063 | +0.54(+1.39%) |
Mar 01, 2013 | 39.07 | 39.24 | 38.61 | 38.81 | 2,965,338 | -0.35(-0.90%) |
Feb 28, 2013 | 39.36 | 39.41 | 38.85 | 39.16 | 2,887,257 | -0.36(-0.92%) |
Feb 27, 2013 | 39.44 | 39.77 | 39.30 | 39.53 | 3,076,690 | -0.05(-0.13%) |
Feb 26, 2013 | 39.00 | 39.70 | 38.85 | 39.58 | 2,582,909 | +0.66(+1.68%) |
Feb 25, 2013 | 39.07 | 39.83 | 38.30 | 38.92 | 6,329,402 | +0.01(+0.02%) |
Feb 22, 2013 | 38.13 | 38.93 | 37.99 | 38.92 | 3,425,243 | +0.89(+2.33%) |
Feb 21, 2013 | 38.22 | 38.45 | 37.22 | 38.03 | 11,310,603 | +1.03(+2.78%) |
Feb 20, 2013 | 38.22 | 38.23 | 36.41 | 37.00 | 8,513,965 | -1.31(-3.42%) |
Feb 19, 2013 | 38.33 | 38.69 | 37.98 | 38.31 | 5,951,674 | -0.10(-0.25%) |
Feb 15, 2013 | 38.24 | 39.13 | 38.07 | 38.41 | 11,796,766 | -0.32(-0.82%) |
Feb 14, 2013 | 36.12 | 39.11 | 35.45 | 38.73 | 56,812,364 | +10.51(+37.23%) |
Feb 13, 2013 | 28.02 | 28.47 | 27.79 | 28.22 | 3,384,515 | +0.35(+1.24%) |
Feb 12, 2013 | 27.71 | 28.07 | 27.57 | 27.88 | 3,465,600 | +0.15(+0.54%) |
Feb 11, 2013 | 28.01 | 28.06 | 27.49 | 27.73 | 3,350,526 | -0.47(-1.66%) |
Feb 08, 2013 | 27.99 | 28.70 | 27.98 | 28.20 | 5,544,708 | +0.23(+0.82%) |
Feb 07, 2013 | 27.82 | 28.18 | 27.51 | 27.96 | 5,913,267 | +0.19(+0.70%) |
Feb 06, 2013 | 27.27 | 27.93 | 27.16 | 27.77 | 6,458,199 | -0.16(-0.57%) |
Feb 04, 2013 | 28.48 | 28.61 | 27.84 | 27.93 | 7,416,984 | -1.00(-3.46%) |
Feb 01, 2013 | 29.20 | 29.84 | 28.17 | 28.93 | 13,643,256 | +0.28(+0.99%) |
Jan 31, 2013 | 34.67 | 34.75 | 25.11 | 28.65 | 43,105,288 | -6.03(-17.39%) |
Jan 30, 2013 | 34.79 | 35.04 | 34.59 | 34.68 | 3,053,524 | -0.22(-0.63%) |
Jan 29, 2013 | 34.30 | 35.10 | 34.19 | 34.90 | 3,202,785 | +0.67(+1.97%) |
Jan 28, 2013 | 34.07 | 34.39 | 33.87 | 34.22 | 1,631,065 | +0.14(+0.42%) |
Jan 25, 2013 | 33.62 | 34.30 | 33.39 | 34.08 | 2,732,505 | +0.65(+1.93%) |
Jan 24, 2013 | 33.60 | 33.83 | 33.31 | 33.44 | 1,959,492 | -0.11(-0.32%) |
Jan 23, 2013 | 33.60 | 33.99 | 33.44 | 33.54 | 2,265,712 | -0.19(-0.55%) |
Jan 22, 2013 | 34.16 | 34.23 | 33.38 | 33.73 | 3,480,942 | -0.57(-1.65%) |
Jan 18, 2013 | 34.15 | 34.34 | 33.63 | 34.29 | 2,088,789 | +0.17(+0.49%) |
Jan 17, 2013 | 33.98 | 34.52 | 33.83 | 34.13 | 3,415,081 | -0.09(-0.26%) |
Jan 16, 2013 | 32.93 | 34.44 | 32.75 | 34.21 | 7,752,200 | +1.98(+6.15%) |
Jan 15, 2013 | 30.94 | 32.38 | 30.58 | 32.23 | 3,994,882 | +0.96(+3.06%) |
Jan 14, 2013 | 31.26 | 31.76 | 30.51 | 31.28 | 6,055,583 | -0.27(-0.84%) |
Jan 11, 2013 | 31.64 | 31.86 | 31.35 | 31.54 | 3,205,929 | -0.04(-0.14%) |
Jan 10, 2013 | 32.16 | 32.18 | 31.44 | 31.59 | 3,685,695 | -0.12(-0.39%) |
Jan 09, 2013 | 32.98 | 33.21 | 31.11 | 31.71 | 5,292,547 | -0.21(-0.67%) |
Jan 08, 2013 | 32.21 | 32.28 | 30.85 | 31.92 | 4,992,294 | -0.31(-0.96%) |
Jan 07, 2013 | 32.33 | 32.55 | 32.20 | 32.23 | 2,134,278 | -0.30(-0.93%) |
Jan 04, 2013 | 32.47 | 32.67 | 32.40 | 32.53 | 1,336,198 | +0.05(+0.16%) |
Jan 03, 2013 | 33.14 | 33.18 | 32.35 | 32.48 | 2,919,189 | -0.77(-2.32%) |