Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 40.07 | 40.50 | 40.01 | 40.43 | 4,242,471 | +0.37(+0.92%) |
Mar 27, 2013 | 39.89 | 40.15 | 39.63 | 40.06 | 5,366,210 | -0.09(-0.23%) |
Mar 26, 2013 | 40.32 | 40.39 | 39.61 | 40.16 | 8,193,954 | -0.25(-0.61%) |
Mar 25, 2013 | 41.16 | 41.24 | 40.24 | 40.40 | 5,089,197 | -0.69(-1.69%) |
Mar 22, 2013 | 41.01 | 41.17 | 40.79 | 41.10 | 3,089,982 | +0.23(+0.57%) |
Mar 21, 2013 | 41.08 | 41.21 | 40.63 | 40.87 | 4,277,348 | -0.46(-1.12%) |
Mar 20, 2013 | 41.49 | 41.54 | 41.04 | 41.33 | 3,300,572 | +0.12(+0.28%) |
Mar 19, 2013 | 41.32 | 41.41 | 40.70 | 41.21 | 4,001,390 | +0.01(+0.04%) |
Mar 18, 2013 | 41.21 | 41.60 | 41.03 | 41.20 | 4,015,574 | -0.48(-1.15%) |
Mar 15, 2013 | 41.40 | 41.86 | 41.32 | 41.68 | 5,284,024 | +0.05(+0.12%) |
Mar 14, 2013 | 40.75 | 41.68 | 40.71 | 41.63 | 5,862,067 | +0.96(+2.35%) |
Mar 13, 2013 | 41.07 | 41.16 | 40.57 | 40.67 | 4,660,746 | -0.45(-1.09%) |
Mar 12, 2013 | 41.62 | 41.68 | 41.00 | 41.12 | 4,075,845 | -0.48(-1.17%) |
Mar 11, 2013 | 41.50 | 41.62 | 41.19 | 41.60 | 3,414,589 | +0.14(+0.35%) |
Mar 08, 2013 | 41.08 | 41.53 | 40.85 | 41.46 | 4,465,760 | +0.59(+1.43%) |
Mar 07, 2013 | 40.79 | 41.10 | 40.78 | 40.87 | 3,973,356 | +0.09(+0.21%) |
Mar 06, 2013 | 40.87 | 41.08 | 40.66 | 40.79 | 3,993,036 | +0.08(+0.20%) |
Mar 05, 2013 | 40.43 | 40.74 | 40.27 | 40.71 | 5,394,856 | +0.51(+1.28%) |
Mar 04, 2013 | 40.40 | 40.42 | 39.83 | 40.19 | 5,632,214 | -0.38(-0.95%) |
Mar 01, 2013 | 40.82 | 40.98 | 40.41 | 40.58 | 6,114,232 | -0.46(-1.11%) |
Feb 28, 2013 | 41.45 | 41.55 | 41.02 | 41.03 | 5,033,650 | -0.41(-0.98%) |
Feb 27, 2013 | 40.55 | 41.57 | 40.48 | 41.44 | 4,655,259 | +0.83(+2.03%) |
Feb 26, 2013 | 40.66 | 40.75 | 40.22 | 40.61 | 5,158,685 | +0.25(+0.63%) |
Feb 25, 2013 | 41.61 | 41.71 | 40.36 | 40.36 | 6,010,848 | -1.09(-2.62%) |
Feb 22, 2013 | 41.41 | 41.75 | 41.19 | 41.45 | 3,660,176 | +0.20(+0.49%) |
Feb 21, 2013 | 41.55 | 41.70 | 41.11 | 41.24 | 5,264,296 | -0.55(-1.32%) |
Feb 20, 2013 | 42.44 | 42.44 | 41.79 | 41.79 | 4,272,838 | -0.59(-1.38%) |
Feb 19, 2013 | 42.21 | 42.46 | 41.97 | 42.38 | 3,830,887 | +0.20(+0.46%) |
Feb 15, 2013 | 42.32 | 42.44 | 41.96 | 42.18 | 6,969,423 | -0.09(-0.21%) |
Feb 14, 2013 | 41.90 | 42.33 | 41.75 | 42.27 | 5,042,209 | +0.22(+0.53%) |
Feb 13, 2013 | 41.94 | 42.22 | 41.84 | 42.05 | 5,940,039 | +0.31(+0.75%) |
Feb 12, 2013 | 41.50 | 41.94 | 41.43 | 41.74 | 5,414,461 | +0.25(+0.61%) |
Feb 11, 2013 | 41.33 | 41.58 | 41.00 | 41.48 | 4,076,847 | +0.17(+0.40%) |
Feb 08, 2013 | 41.31 | 41.61 | 41.25 | 41.32 | 5,397,462 | +0.02(+0.05%) |
Feb 07, 2013 | 41.20 | 41.33 | 40.84 | 41.30 | 4,053,362 | +0.02(+0.05%) |
Feb 06, 2013 | 40.69 | 41.30 | 40.69 | 41.28 | 4,821,655 | -0.04(-0.09%) |
Feb 04, 2013 | 41.58 | 41.66 | 41.18 | 41.31 | 4,722,450 | -0.42(-1.02%) |
Feb 01, 2013 | 41.43 | 41.89 | 41.34 | 41.74 | 4,515,129 | +0.60(+1.45%) |
Jan 31, 2013 | 41.06 | 41.43 | 40.80 | 41.14 | 6,818,097 | +0.03(+0.07%) |
Jan 30, 2013 | 41.20 | 41.35 | 41.00 | 41.11 | 3,315,573 | -0.19(-0.45%) |
Jan 29, 2013 | 40.94 | 41.35 | 40.87 | 41.30 | 3,151,010 | +0.13(+0.31%) |
Jan 28, 2013 | 41.43 | 41.46 | 40.94 | 41.17 | 3,094,226 | -0.13(-0.31%) |
Jan 25, 2013 | 41.17 | 41.37 | 40.93 | 41.30 | 4,000,138 | +0.14(+0.35%) |
Jan 24, 2013 | 41.02 | 41.61 | 41.01 | 41.15 | 6,456,353 | +0.29(+0.70%) |
Jan 23, 2013 | 40.76 | 40.87 | 40.56 | 40.87 | 3,964,878 | +0.04(+0.09%) |
Jan 22, 2013 | 40.21 | 40.83 | 40.16 | 40.83 | 5,281,953 | +0.67(+1.66%) |
Jan 18, 2013 | 39.86 | 40.24 | 39.70 | 40.16 | 5,522,921 | +0.39(+0.98%) |
Jan 17, 2013 | 39.39 | 40.01 | 39.26 | 39.77 | 4,230,099 | +0.56(+1.43%) |
Jan 16, 2013 | 39.42 | 39.45 | 39.11 | 39.21 | 3,342,148 | -0.32(-0.80%) |
Jan 15, 2013 | 39.53 | 39.59 | 39.23 | 39.53 | 4,686,294 | -0.22(-0.56%) |
Jan 14, 2013 | 39.57 | 39.77 | 39.34 | 39.75 | 3,685,617 | +0.20(+0.51%) |
Jan 11, 2013 | 39.59 | 39.67 | 39.37 | 39.55 | 2,877,011 | -0.07(-0.18%) |
Jan 10, 2013 | 39.54 | 39.62 | 39.20 | 39.62 | 4,802,864 | +0.32(+0.80%) |
Jan 09, 2013 | 39.17 | 39.58 | 39.00 | 39.31 | 4,172,329 | +0.35(+0.90%) |
Jan 08, 2013 | 38.89 | 39.29 | 38.70 | 38.95 | 5,746,729 | -0.35(-0.90%) |
Jan 07, 2013 | 39.39 | 39.63 | 39.20 | 39.31 | 5,980,959 | -0.27(-0.67%) |
Jan 04, 2013 | 39.55 | 39.70 | 39.25 | 39.57 | 4,513,318 | +0.15(+0.38%) |
Jan 03, 2013 | 39.43 | 39.95 | 39.16 | 39.42 | 7,940,255 | +0.19(+0.48%) |