Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 41.36 | 41.88 | 41.12 | 41.72 | 5,647,161 | +0.36(+0.87%) |
Mar 27, 2013 | 40.96 | 41.40 | 40.95 | 41.36 | 3,331,631 | +0.12(+0.30%) |
Mar 26, 2013 | 41.07 | 41.34 | 40.95 | 41.24 | 5,100,150 | +0.24(+0.58%) |
Mar 25, 2013 | 40.91 | 41.17 | 40.77 | 41.00 | 6,249,279 | +0.59(+1.45%) |
Mar 22, 2013 | 40.23 | 40.54 | 40.19 | 40.42 | 3,089,428 | +0.13(+0.33%) |
Mar 21, 2013 | 40.05 | 40.54 | 40.05 | 40.29 | 3,154,674 | +0.01(+0.01%) |
Mar 20, 2013 | 40.12 | 40.43 | 39.99 | 40.28 | 2,843,324 | +0.35(+0.89%) |
Mar 19, 2013 | 40.18 | 40.33 | 39.71 | 39.93 | 4,121,925 | -0.16(-0.39%) |
Mar 18, 2013 | 40.20 | 40.38 | 39.87 | 40.08 | 5,494,982 | -0.63(-1.55%) |
Mar 15, 2013 | 40.33 | 40.71 | 40.16 | 40.71 | 6,032,713 | +0.20(+0.50%) |
Mar 14, 2013 | 40.29 | 40.55 | 40.16 | 40.51 | 4,611,621 | +0.29(+0.72%) |
Mar 13, 2013 | 39.79 | 40.38 | 39.76 | 40.22 | 10,297,306 | +0.36(+0.90%) |
Mar 12, 2013 | 41.40 | 41.47 | 39.76 | 39.86 | 16,303,708 | +0.52(+1.31%) |
Mar 11, 2013 | 39.31 | 39.42 | 39.05 | 39.35 | 7,976,138 | +0.07(+0.18%) |
Mar 08, 2013 | 39.27 | 39.65 | 39.25 | 39.28 | 7,937,579 | +0.27(+0.70%) |
Mar 07, 2013 | 38.75 | 39.04 | 38.64 | 39.00 | 6,100,201 | +0.20(+0.51%) |
Mar 06, 2013 | 38.49 | 39.44 | 38.45 | 38.81 | 7,352,188 | +0.35(+0.92%) |
Mar 05, 2013 | 38.04 | 38.76 | 38.02 | 38.45 | 5,423,890 | +0.48(+1.27%) |
Mar 04, 2013 | 37.76 | 37.98 | 37.67 | 37.97 | 3,707,405 | +0.15(+0.40%) |
Mar 01, 2013 | 37.63 | 38.06 | 37.32 | 37.82 | 5,310,302 | -0.16(-0.41%) |
Feb 28, 2013 | 38.26 | 38.33 | 37.98 | 37.98 | 5,807,376 | +0.06(+0.15%) |
Feb 27, 2013 | 37.61 | 38.08 | 37.56 | 37.92 | 3,422,043 | +0.30(+0.79%) |
Feb 26, 2013 | 37.79 | 37.98 | 37.30 | 37.62 | 6,480,058 | +0.08(+0.22%) |
Feb 25, 2013 | 38.06 | 38.51 | 37.54 | 37.54 | 7,567,764 | -0.42(-1.10%) |
Feb 22, 2013 | 37.82 | 38.04 | 37.54 | 37.96 | 4,446,734 | +0.23(+0.61%) |
Feb 21, 2013 | 37.28 | 37.93 | 37.26 | 37.73 | 7,742,356 | +0.28(+0.76%) |
Feb 20, 2013 | 37.80 | 37.97 | 37.42 | 37.44 | 7,418,989 | -0.34(-0.91%) |
Feb 19, 2013 | 37.23 | 37.81 | 37.10 | 37.79 | 7,394,138 | +0.67(+1.81%) |
Feb 15, 2013 | 37.01 | 37.41 | 36.80 | 37.11 | 7,473,759 | +0.06(+0.16%) |
Feb 14, 2013 | 37.28 | 37.43 | 36.99 | 37.05 | 6,809,798 | -0.30(-0.81%) |
Feb 13, 2013 | 37.57 | 37.65 | 37.09 | 37.36 | 6,896,703 | -0.20(-0.53%) |
Feb 12, 2013 | 37.46 | 37.73 | 37.15 | 37.55 | 8,507,707 | +0.12(+0.31%) |
Feb 11, 2013 | 37.79 | 37.81 | 37.40 | 37.44 | 9,228,799 | -0.43(-1.15%) |
Feb 08, 2013 | 36.94 | 37.98 | 36.92 | 37.87 | 12,397,211 | +1.00(+2.72%) |
Feb 07, 2013 | 36.56 | 37.09 | 36.54 | 36.87 | 11,800,330 | +0.37(+1.02%) |
Feb 06, 2013 | 35.56 | 36.66 | 35.44 | 36.50 | 15,621,484 | -0.59(-1.58%) |
Feb 04, 2013 | 38.22 | 38.28 | 37.06 | 37.08 | 17,999,120 | -1.15(-3.02%) |
Feb 01, 2013 | 37.83 | 38.29 | 37.58 | 38.24 | 8,088,519 | +0.57(+1.52%) |
Jan 31, 2013 | 37.24 | 37.93 | 37.13 | 37.66 | 8,845,314 | +0.41(+1.09%) |
Jan 30, 2013 | 37.05 | 37.45 | 36.64 | 37.26 | 19,847,144 | +0.00(+0.00%) |
Jan 29, 2013 | 37.26 | 37.71 | 37.12 | 37.26 | 8,419,407 | -0.20(-0.54%) |
Jan 28, 2013 | 37.41 | 37.62 | 36.70 | 37.46 | 13,089,244 | -0.02(-0.06%) |
Jan 25, 2013 | 38.10 | 38.12 | 37.12 | 37.48 | 14,500,191 | -1.02(-2.65%) |
Jan 24, 2013 | 38.42 | 38.75 | 38.37 | 38.51 | 6,643,579 | +0.17(+0.44%) |
Jan 23, 2013 | 37.93 | 38.35 | 37.87 | 38.34 | 8,295,610 | +0.47(+1.24%) |
Jan 22, 2013 | 37.65 | 38.17 | 37.50 | 37.87 | 7,123,227 | +0.08(+0.21%) |
Jan 18, 2013 | 37.93 | 37.98 | 37.64 | 37.79 | 7,761,846 | -0.14(-0.38%) |
Jan 17, 2013 | 38.39 | 38.42 | 37.73 | 37.93 | 9,798,617 | -0.32(-0.83%) |
Jan 16, 2013 | 38.24 | 38.42 | 38.20 | 38.25 | 5,224,406 | -0.24(-0.63%) |
Jan 15, 2013 | 38.29 | 38.59 | 38.21 | 38.49 | 4,621,595 | +0.13(+0.33%) |
Jan 14, 2013 | 38.83 | 38.96 | 38.31 | 38.37 | 6,004,419 | -0.42(-1.08%) |
Jan 11, 2013 | 38.34 | 38.84 | 38.01 | 38.78 | 6,863,907 | +0.36(+0.94%) |
Jan 10, 2013 | 37.87 | 38.58 | 37.85 | 38.42 | 8,570,069 | +0.83(+2.21%) |
Jan 09, 2013 | 37.73 | 37.92 | 37.17 | 37.59 | 12,848,107 | +0.07(+0.18%) |
Jan 08, 2013 | 37.16 | 37.75 | 37.16 | 37.53 | 21,504,590 | -1.64(-4.20%) |
Jan 07, 2013 | 39.23 | 39.40 | 38.49 | 39.17 | 6,531,741 | -0.25(-0.63%) |
Jan 04, 2013 | 38.91 | 39.50 | 38.57 | 39.42 | 4,713,003 | +0.43(+1.09%) |
Jan 03, 2013 | 38.73 | 39.26 | 38.62 | 38.99 | 4,553,345 | +0.24(+0.63%) |