Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 41.17 | 41.30 | 40.94 | 40.97 | 7,766,558 | -0.19(-0.46%) |
Mar 27, 2013 | 41.03 | 41.38 | 40.92 | 41.16 | 6,019,661 | -0.04(-0.10%) |
Mar 26, 2013 | 41.24 | 41.32 | 40.95 | 41.20 | 6,626,389 | +0.16(+0.38%) |
Mar 25, 2013 | 41.58 | 41.71 | 40.94 | 41.04 | 8,475,060 | -0.48(-1.15%) |
Mar 22, 2013 | 41.65 | 41.65 | 41.36 | 41.52 | 9,449,273 | -0.02(-0.05%) |
Mar 21, 2013 | 41.01 | 41.60 | 40.90 | 41.54 | 13,196,219 | +0.34(+0.83%) |
Mar 20, 2013 | 40.90 | 41.27 | 40.65 | 41.20 | 11,999,617 | +0.77(+1.91%) |
Mar 19, 2013 | 40.36 | 40.54 | 40.02 | 40.43 | 9,900,929 | +0.11(+0.27%) |
Mar 18, 2013 | 39.99 | 40.66 | 39.91 | 40.32 | 7,339,210 | +0.05(+0.14%) |
Mar 15, 2013 | 40.28 | 40.48 | 40.09 | 40.26 | 15,122,170 | -0.31(-0.76%) |
Mar 14, 2013 | 40.22 | 40.60 | 40.13 | 40.57 | 7,526,284 | +0.50(+1.26%) |
Mar 13, 2013 | 40.05 | 40.18 | 39.92 | 40.07 | 6,580,305 | +0.03(+0.09%) |
Mar 12, 2013 | 39.92 | 40.16 | 39.84 | 40.03 | 6,843,318 | +0.20(+0.50%) |
Mar 11, 2013 | 39.81 | 39.94 | 39.59 | 39.83 | 6,933,364 | +0.03(+0.09%) |
Mar 08, 2013 | 39.51 | 39.87 | 39.42 | 39.80 | 7,039,148 | +0.36(+0.92%) |
Mar 07, 2013 | 39.54 | 39.63 | 39.43 | 39.44 | 7,817,545 | -0.10(-0.24%) |
Mar 06, 2013 | 39.49 | 39.56 | 39.15 | 39.53 | 9,816,803 | +0.23(+0.59%) |
Mar 05, 2013 | 39.49 | 39.54 | 39.10 | 39.30 | 10,490,937 | +0.03(+0.07%) |
Mar 04, 2013 | 39.63 | 39.66 | 39.02 | 39.28 | 8,575,338 | -0.45(-1.13%) |
Mar 01, 2013 | 39.49 | 39.73 | 39.30 | 39.73 | 9,876,740 | +0.22(+0.57%) |
Feb 28, 2013 | 39.56 | 39.74 | 39.49 | 39.50 | 11,044,680 | -0.06(-0.15%) |
Feb 27, 2013 | 39.23 | 39.66 | 39.13 | 39.56 | 8,974,150 | +0.20(+0.50%) |
Feb 26, 2013 | 39.06 | 39.48 | 38.82 | 39.36 | 11,389,651 | +0.59(+1.51%) |
Feb 25, 2013 | 39.85 | 39.91 | 38.74 | 38.78 | 12,337,532 | -0.89(-2.25%) |
Feb 22, 2013 | 39.74 | 39.76 | 39.30 | 39.67 | 6,436,521 | +0.06(+0.16%) |
Feb 21, 2013 | 39.23 | 39.64 | 38.91 | 39.61 | 10,658,554 | +0.30(+0.76%) |
Feb 20, 2013 | 39.94 | 39.95 | 39.29 | 39.31 | 8,695,560 | -0.63(-1.59%) |
Feb 19, 2013 | 39.29 | 39.95 | 39.21 | 39.94 | 11,912,558 | +1.08(+2.77%) |
Feb 15, 2013 | 39.47 | 39.54 | 38.70 | 38.87 | 14,224,670 | -0.61(-1.55%) |
Feb 14, 2013 | 39.40 | 39.54 | 39.28 | 39.48 | 8,456,843 | -0.02(-0.05%) |
Feb 13, 2013 | 39.33 | 39.51 | 39.09 | 39.50 | 10,073,469 | +0.24(+0.62%) |
Feb 12, 2013 | 38.98 | 39.26 | 38.82 | 39.26 | 32,385,854 | +0.44(+1.15%) |
Feb 11, 2013 | 39.05 | 39.05 | 38.77 | 38.81 | 28,681,048 | -0.19(-0.48%) |
Feb 08, 2013 | 38.97 | 39.00 | 38.81 | 39.00 | 26,518,126 | +0.16(+0.42%) |
Feb 07, 2013 | 38.87 | 38.98 | 38.66 | 38.84 | 8,466,263 | +0.03(+0.07%) |
Feb 06, 2013 | 38.75 | 38.89 | 38.45 | 38.81 | 10,200,260 | -0.30(-0.76%) |
Feb 04, 2013 | 39.41 | 39.41 | 39.09 | 39.11 | 10,850,382 | -0.53(-1.34%) |
Feb 01, 2013 | 39.41 | 39.66 | 39.10 | 39.64 | 17,019,340 | +0.55(+1.41%) |
Jan 31, 2013 | 39.90 | 40.07 | 38.96 | 39.09 | 25,109,656 | -2.08(-5.06%) |
Jan 30, 2013 | 41.56 | 41.82 | 41.06 | 41.17 | 10,079,494 | -0.38(-0.92%) |
Jan 29, 2013 | 41.11 | 41.62 | 41.07 | 41.56 | 10,925,778 | +0.61(+1.50%) |
Jan 28, 2013 | 41.03 | 41.07 | 40.56 | 40.94 | 7,254,685 | -0.21(-0.51%) |
Jan 25, 2013 | 40.75 | 41.18 | 40.67 | 41.15 | 8,162,826 | +0.44(+1.08%) |
Jan 24, 2013 | 40.21 | 40.83 | 40.11 | 40.71 | 10,517,867 | +0.58(+1.44%) |
Jan 23, 2013 | 40.33 | 40.38 | 40.05 | 40.13 | 6,667,136 | -0.29(-0.72%) |
Jan 22, 2013 | 39.97 | 40.42 | 39.88 | 40.42 | 6,913,879 | +0.48(+1.20%) |
Jan 18, 2013 | 39.80 | 40.01 | 39.74 | 39.95 | 7,878,123 | +0.09(+0.22%) |
Jan 17, 2013 | 39.84 | 39.98 | 39.53 | 39.86 | 7,863,775 | +0.18(+0.44%) |
Jan 16, 2013 | 39.72 | 39.86 | 39.58 | 39.68 | 8,306,146 | -0.10(-0.25%) |
Jan 15, 2013 | 39.36 | 39.82 | 39.29 | 39.78 | 9,170,314 | +0.38(+0.96%) |
Jan 14, 2013 | 39.22 | 39.46 | 39.22 | 39.41 | 6,194,885 | +0.13(+0.34%) |
Jan 11, 2013 | 39.31 | 39.33 | 39.11 | 39.27 | 5,882,703 | -0.16(-0.39%) |
Jan 10, 2013 | 39.45 | 39.51 | 39.17 | 39.43 | 8,063,647 | +0.17(+0.43%) |
Jan 09, 2013 | 39.49 | 39.54 | 39.20 | 39.26 | 6,166,760 | -0.08(-0.21%) |
Jan 08, 2013 | 39.76 | 39.82 | 39.26 | 39.34 | 9,107,825 | -0.54(-1.35%) |
Jan 07, 2013 | 40.19 | 40.24 | 39.79 | 39.88 | 8,146,230 | -0.44(-1.10%) |
Jan 04, 2013 | 39.96 | 40.37 | 39.93 | 40.32 | 7,163,150 | +0.44(+1.12%) |
Jan 03, 2013 | 39.86 | 40.08 | 39.68 | 39.88 | 6,495,797 | -0.03(-0.07%) |