Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.67 | 45.09 | 44.55 | 45.03 | 3,196,503 | +0.26(+0.57%) |
Mar 27, 2013 | 44.60 | 44.82 | 44.38 | 44.78 | 2,182,557 | -0.09(-0.20%) |
Mar 26, 2013 | 44.35 | 44.87 | 44.35 | 44.87 | 2,771,333 | +0.60(+1.35%) |
Mar 25, 2013 | 44.63 | 44.70 | 44.01 | 44.27 | 2,472,389 | -0.10(-0.23%) |
Mar 22, 2013 | 44.32 | 44.47 | 44.08 | 44.37 | 2,307,190 | +0.24(+0.55%) |
Mar 21, 2013 | 44.31 | 44.59 | 43.92 | 44.13 | 3,205,777 | -0.48(-1.08%) |
Mar 20, 2013 | 44.77 | 44.89 | 44.43 | 44.61 | 2,372,667 | +0.08(+0.18%) |
Mar 19, 2013 | 44.53 | 44.64 | 44.08 | 44.53 | 2,272,265 | +0.06(+0.14%) |
Mar 18, 2013 | 44.23 | 44.64 | 44.18 | 44.47 | 2,367,864 | -0.18(-0.40%) |
Mar 15, 2013 | 44.78 | 45.05 | 44.58 | 44.65 | 5,142,178 | -0.37(-0.83%) |
Mar 14, 2013 | 44.46 | 45.03 | 44.46 | 45.03 | 3,612,680 | +0.58(+1.31%) |
Mar 13, 2013 | 44.32 | 44.46 | 44.22 | 44.44 | 2,058,370 | +0.15(+0.33%) |
Mar 12, 2013 | 44.25 | 44.31 | 44.15 | 44.30 | 2,825,325 | +0.07(+0.16%) |
Mar 11, 2013 | 43.89 | 44.24 | 43.86 | 44.23 | 2,597,813 | +0.36(+0.82%) |
Mar 08, 2013 | 43.81 | 44.12 | 43.74 | 43.87 | 3,023,483 | +0.01(+0.02%) |
Mar 07, 2013 | 43.27 | 44.02 | 43.14 | 43.86 | 5,111,172 | +0.72(+1.67%) |
Mar 06, 2013 | 43.31 | 43.32 | 42.95 | 43.14 | 2,241,542 | -0.25(-0.57%) |
Mar 05, 2013 | 42.93 | 43.42 | 42.88 | 43.39 | 2,613,649 | +0.57(+1.33%) |
Mar 04, 2013 | 42.46 | 42.86 | 42.31 | 42.82 | 2,547,022 | +0.13(+0.30%) |
Mar 01, 2013 | 42.44 | 42.76 | 42.03 | 42.69 | 2,459,769 | +0.20(+0.47%) |
Feb 28, 2013 | 42.64 | 42.73 | 42.49 | 42.49 | 2,804,311 | -0.16(-0.37%) |
Feb 27, 2013 | 42.14 | 42.82 | 42.01 | 42.65 | 2,396,829 | +0.35(+0.83%) |
Feb 26, 2013 | 42.32 | 42.50 | 42.05 | 42.30 | 2,822,852 | +0.21(+0.51%) |
Feb 25, 2013 | 42.57 | 42.75 | 42.08 | 42.08 | 3,722,996 | -0.17(-0.39%) |
Feb 22, 2013 | 42.04 | 42.26 | 41.78 | 42.25 | 2,267,211 | +0.51(+1.23%) |
Feb 21, 2013 | 42.35 | 42.35 | 41.60 | 41.74 | 3,328,833 | -0.65(-1.54%) |
Feb 20, 2013 | 42.54 | 42.77 | 42.33 | 42.39 | 2,889,175 | -0.17(-0.41%) |
Feb 19, 2013 | 42.39 | 42.58 | 42.30 | 42.56 | 2,399,821 | +0.17(+0.39%) |
Feb 15, 2013 | 42.42 | 42.42 | 42.07 | 42.39 | 3,166,482 | +0.33(+0.79%) |
Feb 14, 2013 | 41.72 | 42.09 | 41.57 | 42.06 | 2,461,909 | +0.20(+0.48%) |
Feb 13, 2013 | 41.94 | 42.10 | 41.58 | 41.86 | 2,608,115 | +0.06(+0.15%) |
Feb 12, 2013 | 41.72 | 41.94 | 41.55 | 41.80 | 1,938,403 | +0.01(+0.03%) |
Feb 11, 2013 | 42.10 | 42.23 | 41.74 | 41.78 | 1,973,149 | -0.41(-0.96%) |
Feb 08, 2013 | 42.04 | 42.24 | 41.90 | 42.19 | 2,618,342 | +0.29(+0.70%) |
Feb 07, 2013 | 41.99 | 42.06 | 41.43 | 41.90 | 3,029,447 | -0.19(-0.44%) |
Feb 06, 2013 | 42.22 | 42.38 | 41.68 | 42.08 | 2,826,323 | +0.84(+2.05%) |
Feb 04, 2013 | 41.90 | 42.07 | 41.19 | 41.24 | 4,065,685 | -0.76(-1.81%) |
Feb 01, 2013 | 41.47 | 42.05 | 41.40 | 42.00 | 3,627,522 | +0.94(+2.29%) |
Jan 31, 2013 | 41.09 | 41.39 | 41.04 | 41.06 | 3,754,960 | -0.12(-0.30%) |
Jan 30, 2013 | 41.66 | 41.72 | 41.09 | 41.18 | 2,760,941 | -0.55(-1.33%) |
Jan 29, 2013 | 41.22 | 41.78 | 41.08 | 41.74 | 3,376,465 | +0.44(+1.06%) |
Jan 28, 2013 | 41.55 | 41.55 | 41.29 | 41.30 | 2,000,956 | -0.17(-0.42%) |
Jan 25, 2013 | 41.54 | 41.55 | 41.23 | 41.47 | 2,096,711 | +0.12(+0.30%) |
Jan 24, 2013 | 41.40 | 41.53 | 41.16 | 41.35 | 2,619,877 | +0.10(+0.25%) |
Jan 23, 2013 | 41.53 | 41.53 | 41.14 | 41.24 | 2,559,902 | -0.28(-0.67%) |
Jan 22, 2013 | 41.31 | 41.53 | 41.04 | 41.52 | 3,141,546 | +0.17(+0.40%) |
Jan 18, 2013 | 40.98 | 41.36 | 40.91 | 41.36 | 3,632,761 | +0.38(+0.93%) |
Jan 17, 2013 | 40.97 | 41.10 | 40.79 | 40.97 | 1,754,591 | +0.24(+0.58%) |
Jan 16, 2013 | 41.05 | 41.11 | 40.71 | 40.74 | 2,398,406 | -0.21(-0.52%) |
Jan 15, 2013 | 41.06 | 41.07 | 40.82 | 40.95 | 2,667,010 | -0.19(-0.45%) |
Jan 14, 2013 | 41.15 | 41.24 | 40.97 | 41.14 | 2,556,686 | -0.01(-0.02%) |
Jan 11, 2013 | 41.50 | 41.55 | 40.98 | 41.15 | 1,929,174 | +0.07(+0.17%) |
Jan 10, 2013 | 41.19 | 41.20 | 40.84 | 41.08 | 2,626,310 | +0.15(+0.36%) |
Jan 09, 2013 | 41.13 | 41.15 | 40.77 | 40.93 | 2,802,409 | -0.10(-0.24%) |
Jan 08, 2013 | 40.71 | 41.08 | 40.58 | 41.03 | 2,439,684 | +0.24(+0.58%) |
Jan 07, 2013 | 40.73 | 40.92 | 40.46 | 40.79 | 2,171,561 | -0.16(-0.38%) |
Jan 04, 2013 | 40.73 | 41.06 | 40.55 | 40.95 | 2,679,286 | +0.36(+0.88%) |
Jan 03, 2013 | 40.59 | 40.74 | 39.99 | 40.59 | 3,251,310 | +0.16(+0.39%) |