Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.06 | 44.49 | 44.06 | 44.42 | 1,339,900 | +0.31(+0.70%) |
Mar 27, 2013 | 44.00 | 44.13 | 43.82 | 44.11 | 1,246,544 | -0.07(-0.17%) |
Mar 26, 2013 | 43.92 | 44.18 | 43.92 | 44.18 | 1,049,918 | +0.38(+0.88%) |
Mar 25, 2013 | 44.02 | 44.12 | 43.65 | 43.80 | 1,909,508 | -0.11(-0.26%) |
Mar 22, 2013 | 43.75 | 43.93 | 43.73 | 43.91 | 1,123,349 | +0.26(+0.59%) |
Mar 21, 2013 | 43.81 | 43.90 | 43.55 | 43.66 | 1,320,461 | -0.30(-0.67%) |
Mar 20, 2013 | 43.81 | 44.00 | 43.77 | 43.95 | 1,793,443 | +0.34(+0.79%) |
Mar 19, 2013 | 43.61 | 43.73 | 43.33 | 43.61 | 1,385,733 | +0.06(+0.14%) |
Mar 18, 2013 | 43.46 | 43.70 | 43.33 | 43.55 | 3,007,520 | -0.22(-0.49%) |
Mar 15, 2013 | 43.79 | 43.79 | 43.59 | 43.77 | 1,109,757 | -0.08(-0.19%) |
Mar 14, 2013 | 43.64 | 43.85 | 43.64 | 43.85 | 2,388,166 | +0.26(+0.60%) |
Mar 13, 2013 | 43.52 | 43.64 | 43.38 | 43.59 | 1,382,731 | +0.11(+0.26%) |
Mar 12, 2013 | 43.52 | 43.55 | 43.36 | 43.48 | 1,652,956 | -0.03(-0.08%) |
Mar 11, 2013 | 43.30 | 43.52 | 43.27 | 43.51 | 1,348,453 | +0.23(+0.54%) |
Mar 08, 2013 | 43.23 | 43.31 | 43.06 | 43.27 | 1,505,154 | +0.20(+0.47%) |
Mar 07, 2013 | 43.11 | 43.15 | 43.04 | 43.07 | 2,053,020 | +0.03(+0.08%) |
Mar 06, 2013 | 43.10 | 43.18 | 42.97 | 43.04 | 1,571,135 | +0.01(+0.03%) |
Mar 05, 2013 | 42.89 | 43.08 | 42.85 | 43.03 | 2,433,325 | +0.31(+0.74%) |
Mar 04, 2013 | 42.41 | 42.71 | 42.34 | 42.71 | 1,397,855 | +0.26(+0.62%) |
Mar 01, 2013 | 42.24 | 42.47 | 42.01 | 42.45 | 1,447,857 | +0.11(+0.25%) |
Feb 28, 2013 | 42.50 | 42.67 | 42.34 | 42.34 | 1,397,559 | -0.05(-0.11%) |
Feb 27, 2013 | 41.92 | 42.48 | 41.84 | 42.39 | 1,533,050 | +0.48(+1.13%) |
Feb 26, 2013 | 41.82 | 41.96 | 41.66 | 41.92 | 1,277,674 | -0.44(-1.04%) |
Feb 22, 2013 | 42.11 | 42.36 | 42.07 | 42.36 | 1,222,063 | +0.39(+0.94%) |
Feb 21, 2013 | 42.06 | 42.18 | 41.86 | 41.96 | 1,343,274 | -0.24(-0.57%) |
Feb 20, 2013 | 42.61 | 42.61 | 42.20 | 42.20 | 1,876,891 | -0.42(-0.97%) |
Feb 19, 2013 | 42.39 | 42.63 | 42.39 | 42.62 | 1,516,201 | +0.23(+0.54%) |
Feb 15, 2013 | 42.30 | 42.42 | 42.24 | 42.39 | 962,184 | +0.16(+0.38%) |
Feb 14, 2013 | 42.08 | 42.26 | 42.04 | 42.23 | 924,123 | +0.13(+0.30%) |
Feb 13, 2013 | 42.09 | 42.15 | 41.99 | 42.10 | 1,337,707 | +0.08(+0.19%) |
Feb 12, 2013 | 41.95 | 42.06 | 41.90 | 42.02 | 1,041,162 | +0.11(+0.27%) |
Feb 11, 2013 | 41.92 | 41.96 | 41.82 | 41.91 | 928,433 | -0.02(-0.05%) |
Feb 08, 2013 | 41.84 | 41.97 | 41.84 | 41.93 | 1,318,419 | +0.12(+0.29%) |
Feb 07, 2013 | 41.86 | 41.96 | 41.57 | 41.81 | 1,157,195 | +0.00(+0.00%) |
Feb 06, 2013 | 41.55 | 41.83 | 41.48 | 41.81 | 1,192,994 | +0.44(+1.05%) |
Feb 04, 2013 | 41.61 | 41.63 | 41.34 | 41.37 | 1,277,509 | -0.41(-0.98%) |
Feb 01, 2013 | 41.57 | 41.85 | 41.57 | 41.78 | 1,294,992 | +0.34(+0.82%) |
Jan 31, 2013 | 41.24 | 41.53 | 41.24 | 41.44 | 1,273,990 | +0.21(+0.52%) |
Jan 30, 2013 | 41.42 | 41.45 | 41.19 | 41.23 | 1,605,332 | -0.20(-0.48%) |
Jan 29, 2013 | 41.18 | 41.45 | 41.11 | 41.43 | 1,624,386 | +0.20(+0.49%) |
Jan 28, 2013 | 41.33 | 41.33 | 41.09 | 41.23 | 1,869,262 | -0.06(-0.15%) |
Jan 25, 2013 | 41.25 | 41.30 | 41.11 | 41.29 | 1,578,508 | +0.15(+0.36%) |
Jan 24, 2013 | 41.17 | 41.28 | 41.02 | 41.14 | 3,367,426 | -0.01(-0.02%) |
Jan 23, 2013 | 41.09 | 41.15 | 40.97 | 41.15 | 1,930,032 | +0.06(+0.15%) |
Jan 22, 2013 | 40.82 | 41.09 | 40.80 | 41.09 | 1,887,518 | +0.27(+0.66%) |
Jan 18, 2013 | 40.68 | 40.84 | 40.56 | 40.82 | 1,655,721 | +0.19(+0.46%) |
Jan 17, 2013 | 40.40 | 40.74 | 40.40 | 40.63 | 1,482,394 | +0.35(+0.88%) |
Jan 16, 2013 | 40.29 | 40.32 | 40.20 | 40.28 | 1,287,011 | -0.09(-0.23%) |
Jan 15, 2013 | 40.15 | 40.39 | 40.09 | 40.37 | 960,323 | +0.11(+0.27%) |
Jan 14, 2013 | 40.16 | 40.28 | 40.14 | 40.26 | 1,736,068 | +0.11(+0.27%) |
Jan 11, 2013 | 40.17 | 40.18 | 40.02 | 40.16 | 1,734,757 | +0.03(+0.07%) |
Jan 10, 2013 | 40.06 | 40.13 | 39.94 | 40.13 | 3,975,992 | +0.18(+0.45%) |
Jan 09, 2013 | 39.90 | 40.01 | 39.86 | 39.95 | 2,329,584 | +0.10(+0.25%) |
Jan 08, 2013 | 39.85 | 39.88 | 39.69 | 39.85 | 1,409,595 | -0.08(-0.20%) |
Jan 07, 2013 | 40.03 | 40.04 | 39.85 | 39.93 | 1,732,441 | -0.19(-0.48%) |
Jan 04, 2013 | 39.97 | 40.16 | 39.89 | 40.12 | 1,600,733 | +0.29(+0.72%) |
Jan 03, 2013 | 39.87 | 40.01 | 39.73 | 39.83 | 2,201,476 | +0.03(+0.07%) |