Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.67 | 45.10 | 44.55 | 45.03 | 3,196,313 | +0.26(+0.57%) |
Mar 27, 2013 | 44.60 | 44.83 | 44.39 | 44.78 | 2,182,427 | -0.09(-0.20%) |
Mar 26, 2013 | 44.35 | 44.88 | 44.35 | 44.87 | 2,771,168 | +0.60(+1.35%) |
Mar 25, 2013 | 44.63 | 44.70 | 44.02 | 44.27 | 2,472,242 | -0.10(-0.23%) |
Mar 22, 2013 | 44.32 | 44.48 | 44.08 | 44.38 | 2,307,052 | +0.24(+0.55%) |
Mar 21, 2013 | 44.31 | 44.59 | 43.93 | 44.13 | 3,205,586 | -0.48(-1.08%) |
Mar 20, 2013 | 44.77 | 44.89 | 44.43 | 44.62 | 2,372,526 | +0.08(+0.18%) |
Mar 19, 2013 | 44.54 | 44.64 | 44.09 | 44.54 | 2,272,130 | +0.06(+0.14%) |
Mar 18, 2013 | 44.23 | 44.65 | 44.18 | 44.47 | 2,367,723 | -0.18(-0.40%) |
Mar 15, 2013 | 44.79 | 45.05 | 44.58 | 44.65 | 5,141,872 | -0.37(-0.83%) |
Mar 14, 2013 | 44.46 | 45.03 | 44.46 | 45.03 | 3,612,465 | +0.58(+1.31%) |
Mar 13, 2013 | 44.32 | 44.47 | 44.22 | 44.45 | 2,058,247 | +0.15(+0.33%) |
Mar 12, 2013 | 44.25 | 44.31 | 44.15 | 44.30 | 2,825,157 | +0.07(+0.16%) |
Mar 11, 2013 | 43.89 | 44.25 | 43.86 | 44.23 | 2,597,658 | +0.36(+0.82%) |
Mar 08, 2013 | 43.81 | 44.12 | 43.74 | 43.87 | 3,023,303 | +0.01(+0.02%) |
Mar 07, 2013 | 43.27 | 44.02 | 43.14 | 43.86 | 5,110,868 | +0.72(+1.67%) |
Mar 06, 2013 | 43.31 | 43.32 | 42.96 | 43.14 | 2,241,409 | -0.25(-0.57%) |
Mar 05, 2013 | 42.94 | 43.42 | 42.88 | 43.39 | 2,613,493 | +0.57(+1.33%) |
Mar 04, 2013 | 42.47 | 42.86 | 42.31 | 42.82 | 2,546,870 | +0.13(+0.30%) |
Mar 01, 2013 | 42.44 | 42.76 | 42.03 | 42.69 | 2,459,623 | +0.20(+0.47%) |
Feb 28, 2013 | 42.65 | 42.73 | 42.49 | 42.49 | 2,804,144 | -0.16(-0.37%) |
Feb 27, 2013 | 42.15 | 42.82 | 42.01 | 42.65 | 2,396,687 | +0.35(+0.83%) |
Feb 26, 2013 | 42.33 | 42.50 | 42.05 | 42.30 | 2,822,684 | +0.21(+0.51%) |
Feb 25, 2013 | 42.58 | 42.76 | 42.08 | 42.08 | 3,722,774 | -0.17(-0.39%) |
Feb 22, 2013 | 42.04 | 42.26 | 41.79 | 42.25 | 2,267,076 | +0.51(+1.23%) |
Feb 21, 2013 | 42.35 | 42.35 | 41.60 | 41.74 | 3,328,634 | -0.65(-1.54%) |
Feb 20, 2013 | 42.54 | 42.77 | 42.33 | 42.39 | 2,889,003 | -0.17(-0.41%) |
Feb 19, 2013 | 42.40 | 42.58 | 42.31 | 42.56 | 2,399,679 | +0.17(+0.39%) |
Feb 15, 2013 | 42.42 | 42.42 | 42.07 | 42.40 | 3,166,294 | +0.33(+0.79%) |
Feb 14, 2013 | 41.72 | 42.09 | 41.57 | 42.06 | 2,461,763 | +0.20(+0.48%) |
Feb 13, 2013 | 41.94 | 42.10 | 41.59 | 41.86 | 2,607,960 | +0.06(+0.15%) |
Feb 12, 2013 | 41.72 | 41.95 | 41.55 | 41.80 | 1,938,288 | +0.01(+0.03%) |
Feb 11, 2013 | 42.10 | 42.23 | 41.75 | 41.79 | 1,973,032 | -0.41(-0.96%) |
Feb 08, 2013 | 42.04 | 42.24 | 41.90 | 42.19 | 2,618,186 | +0.29(+0.70%) |
Feb 07, 2013 | 41.99 | 42.06 | 41.43 | 41.90 | 3,029,266 | -0.19(-0.44%) |
Feb 06, 2013 | 42.22 | 42.38 | 41.68 | 42.08 | 2,826,155 | +0.84(+2.05%) |
Feb 04, 2013 | 41.90 | 42.07 | 41.19 | 41.24 | 4,065,443 | -0.76(-1.81%) |
Feb 01, 2013 | 41.47 | 42.05 | 41.40 | 42.00 | 3,627,306 | +0.94(+2.29%) |
Jan 31, 2013 | 41.09 | 41.39 | 41.04 | 41.06 | 3,754,737 | -0.12(-0.30%) |
Jan 30, 2013 | 41.66 | 41.72 | 41.09 | 41.18 | 2,760,777 | -0.55(-1.33%) |
Jan 29, 2013 | 41.22 | 41.79 | 41.08 | 41.74 | 3,376,264 | +0.44(+1.06%) |
Jan 28, 2013 | 41.55 | 41.55 | 41.29 | 41.30 | 2,000,837 | -0.17(-0.42%) |
Jan 25, 2013 | 41.54 | 41.55 | 41.23 | 41.48 | 2,096,587 | +0.12(+0.30%) |
Jan 24, 2013 | 41.41 | 41.53 | 41.16 | 41.35 | 2,619,721 | +0.10(+0.25%) |
Jan 23, 2013 | 41.53 | 41.53 | 41.14 | 41.25 | 2,559,749 | -0.28(-0.67%) |
Jan 22, 2013 | 41.31 | 41.53 | 41.05 | 41.52 | 3,141,359 | +0.17(+0.40%) |
Jan 18, 2013 | 40.98 | 41.36 | 40.91 | 41.36 | 3,632,545 | +0.38(+0.93%) |
Jan 17, 2013 | 40.97 | 41.10 | 40.80 | 40.98 | 1,754,487 | +0.24(+0.58%) |
Jan 16, 2013 | 41.05 | 41.11 | 40.72 | 40.74 | 2,398,263 | -0.21(-0.52%) |
Jan 15, 2013 | 41.07 | 41.07 | 40.82 | 40.96 | 2,666,851 | -0.19(-0.45%) |
Jan 14, 2013 | 41.15 | 41.24 | 40.98 | 41.14 | 2,556,533 | -0.01(-0.02%) |
Jan 11, 2013 | 41.50 | 41.55 | 40.99 | 41.15 | 1,929,059 | +0.07(+0.17%) |
Jan 10, 2013 | 41.19 | 41.20 | 40.84 | 41.08 | 2,626,154 | +0.15(+0.36%) |
Jan 09, 2013 | 41.14 | 41.15 | 40.77 | 40.94 | 2,802,242 | -0.10(-0.24%) |
Jan 08, 2013 | 40.71 | 41.08 | 40.58 | 41.03 | 2,439,538 | +0.24(+0.58%) |
Jan 07, 2013 | 40.73 | 40.92 | 40.46 | 40.80 | 2,171,432 | -0.16(-0.38%) |
Jan 04, 2013 | 40.73 | 41.06 | 40.55 | 40.95 | 2,679,127 | +0.36(+0.88%) |
Jan 03, 2013 | 40.59 | 40.74 | 39.99 | 40.60 | 3,251,117 | +0.16(+0.39%) |