Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 40.57 | 40.76 | 40.17 | 40.47 | 5,464,942 | +0.02(+0.05%) |
Mar 27, 2013 | 40.33 | 40.53 | 40.00 | 40.45 | 6,088,337 | -0.17(-0.42%) |
Mar 26, 2013 | 39.72 | 40.81 | 39.49 | 40.62 | 12,440,852 | +1.47(+3.74%) |
Mar 25, 2013 | 39.08 | 40.07 | 38.96 | 39.15 | 9,775,446 | +0.49(+1.26%) |
Mar 22, 2013 | 38.85 | 38.98 | 38.53 | 38.67 | 4,503,054 | +0.02(+0.06%) |
Mar 21, 2013 | 38.90 | 39.46 | 38.63 | 38.64 | 6,166,877 | -0.37(-0.94%) |
Mar 20, 2013 | 38.11 | 39.57 | 38.10 | 39.01 | 12,585,940 | +1.12(+2.96%) |
Mar 19, 2013 | 38.36 | 38.51 | 37.51 | 37.89 | 7,569,034 | -0.27(-0.72%) |
Mar 18, 2013 | 37.58 | 38.49 | 37.29 | 38.16 | 6,469,302 | -0.07(-0.19%) |
Mar 15, 2013 | 37.96 | 38.24 | 37.67 | 38.24 | 5,855,193 | +0.19(+0.51%) |
Mar 14, 2013 | 37.98 | 38.30 | 37.75 | 38.04 | 4,816,061 | +0.11(+0.28%) |
Mar 13, 2013 | 37.80 | 38.13 | 37.30 | 37.94 | 7,644,317 | +0.31(+0.82%) |
Mar 12, 2013 | 37.71 | 37.94 | 37.24 | 37.63 | 5,104,230 | -0.08(-0.21%) |
Mar 11, 2013 | 37.66 | 38.51 | 37.52 | 37.71 | 11,365,744 | +0.36(+0.97%) |
Mar 08, 2013 | 37.51 | 37.63 | 37.05 | 37.34 | 5,864,438 | -0.09(-0.23%) |
Mar 07, 2013 | 37.16 | 37.51 | 36.82 | 37.43 | 6,392,780 | +0.33(+0.88%) |
Mar 06, 2013 | 36.51 | 37.34 | 36.27 | 37.10 | 9,271,643 | +0.93(+2.58%) |
Mar 05, 2013 | 36.79 | 37.02 | 35.97 | 36.17 | 7,171,778 | -0.44(-1.19%) |
Mar 04, 2013 | 35.82 | 36.60 | 35.55 | 36.60 | 10,061,691 | -0.01(-0.02%) |
Mar 01, 2013 | 36.59 | 37.03 | 36.19 | 36.61 | 6,923,453 | -0.13(-0.35%) |
Feb 28, 2013 | 37.07 | 37.55 | 36.59 | 36.74 | 10,771,123 | +0.37(+1.02%) |
Feb 27, 2013 | 36.00 | 36.65 | 35.97 | 36.37 | 7,137,113 | +0.46(+1.27%) |
Feb 26, 2013 | 36.27 | 36.35 | 35.06 | 35.91 | 10,408,674 | -0.06(-0.16%) |
Feb 25, 2013 | 37.03 | 37.92 | 35.94 | 35.97 | 13,428,134 | -0.23(-0.63%) |
Feb 22, 2013 | 35.39 | 36.29 | 35.30 | 36.19 | 14,327,293 | +1.16(+3.32%) |
Feb 21, 2013 | 35.20 | 35.20 | 34.45 | 35.03 | 15,369,303 | -0.56(-1.56%) |
Feb 20, 2013 | 36.83 | 36.85 | 35.46 | 35.59 | 12,246,824 | -0.98(-2.67%) |
Feb 19, 2013 | 36.59 | 36.81 | 36.10 | 36.57 | 15,607,681 | -1.18(-3.12%) |
Feb 15, 2013 | 38.09 | 38.20 | 37.31 | 37.74 | 9,039,656 | -0.36(-0.94%) |
Feb 14, 2013 | 38.43 | 38.43 | 37.60 | 38.10 | 8,519,766 | -0.14(-0.37%) |
Feb 13, 2013 | 38.33 | 39.31 | 38.11 | 38.24 | 14,683,923 | -0.07(-0.19%) |
Feb 12, 2013 | 38.73 | 38.78 | 38.21 | 38.31 | 9,302,414 | -0.10(-0.26%) |
Feb 11, 2013 | 38.99 | 38.99 | 38.09 | 38.41 | 7,997,544 | -0.58(-1.48%) |
Feb 08, 2013 | 38.78 | 39.01 | 38.61 | 38.99 | 9,117,976 | +0.78(+2.05%) |
Feb 07, 2013 | 38.69 | 38.76 | 37.79 | 38.21 | 9,303,032 | -0.54(-1.38%) |
Feb 06, 2013 | 38.16 | 38.98 | 37.99 | 38.74 | 12,184,306 | -0.04(-0.09%) |
Feb 04, 2013 | 39.49 | 39.58 | 38.41 | 38.78 | 12,159,620 | -1.08(-2.72%) |
Feb 01, 2013 | 39.07 | 39.91 | 38.71 | 39.86 | 14,824,770 | +0.44(+1.12%) |
Jan 31, 2013 | 38.08 | 39.51 | 37.52 | 39.42 | 25,593,696 | +2.63(+7.16%) |
Jan 30, 2013 | 36.69 | 37.16 | 36.32 | 36.79 | 13,644,406 | +0.34(+0.94%) |
Jan 29, 2013 | 37.53 | 37.63 | 36.39 | 36.44 | 14,439,569 | -1.23(-3.28%) |
Jan 28, 2013 | 38.04 | 38.17 | 37.49 | 37.68 | 8,413,776 | +0.07(+0.19%) |
Jan 25, 2013 | 37.84 | 37.89 | 37.26 | 37.61 | 7,723,447 | +0.00(+0.00%) |
Jan 24, 2013 | 37.99 | 38.17 | 37.56 | 37.61 | 9,754,682 | -0.40(-1.05%) |
Jan 23, 2013 | 38.32 | 38.48 | 37.73 | 38.01 | 7,783,683 | -0.21(-0.54%) |
Jan 22, 2013 | 37.19 | 38.29 | 37.15 | 38.21 | 9,780,595 | +0.96(+2.57%) |
Jan 18, 2013 | 37.54 | 37.66 | 37.07 | 37.26 | 8,432,429 | +0.24(+0.66%) |
Jan 17, 2013 | 37.09 | 37.29 | 36.88 | 37.02 | 7,354,743 | +0.03(+0.08%) |
Jan 16, 2013 | 37.45 | 37.46 | 36.97 | 36.99 | 9,088,656 | -0.55(-1.46%) |
Jan 15, 2013 | 37.09 | 37.66 | 37.04 | 37.54 | 5,734,180 | +0.31(+0.84%) |
Jan 14, 2013 | 37.47 | 37.67 | 36.88 | 37.22 | 4,886,714 | -0.25(-0.67%) |
Jan 11, 2013 | 37.39 | 37.57 | 36.74 | 37.47 | 8,243,448 | +0.06(+0.15%) |
Jan 10, 2013 | 37.46 | 37.75 | 36.67 | 37.41 | 13,813,391 | +0.02(+0.06%) |
Jan 09, 2013 | 37.43 | 38.48 | 37.22 | 37.39 | 19,932,418 | +0.21(+0.58%) |
Jan 08, 2013 | 36.44 | 37.29 | 36.00 | 37.18 | 13,560,279 | +0.88(+2.42%) |
Jan 07, 2013 | 36.47 | 36.96 | 36.17 | 36.30 | 11,613,219 | -0.22(-0.61%) |
Jan 04, 2013 | 35.67 | 36.62 | 35.36 | 36.52 | 14,794,906 | +1.02(+2.87%) |
Jan 03, 2013 | 34.78 | 35.90 | 34.60 | 35.50 | 13,016,282 | +0.72(+2.07%) |