Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 40.10 | 40.53 | 40.04 | 40.46 | 4,239,333 | +0.37(+0.92%) |
Mar 27, 2013 | 39.92 | 40.18 | 39.66 | 40.09 | 5,362,241 | -0.09(-0.23%) |
Mar 26, 2013 | 40.35 | 40.42 | 39.64 | 40.19 | 8,187,894 | -0.25(-0.61%) |
Mar 25, 2013 | 41.19 | 41.27 | 40.27 | 40.43 | 5,085,433 | -0.70(-1.69%) |
Mar 22, 2013 | 41.04 | 41.20 | 40.82 | 41.13 | 3,087,697 | +0.23(+0.57%) |
Mar 21, 2013 | 41.11 | 41.24 | 40.66 | 40.90 | 4,274,184 | -0.46(-1.12%) |
Mar 20, 2013 | 41.52 | 41.57 | 41.07 | 41.36 | 3,298,131 | +0.12(+0.28%) |
Mar 19, 2013 | 41.35 | 41.44 | 40.73 | 41.24 | 3,998,431 | +0.01(+0.04%) |
Mar 18, 2013 | 41.24 | 41.64 | 41.06 | 41.23 | 4,012,605 | -0.48(-1.15%) |
Mar 15, 2013 | 41.43 | 41.89 | 41.35 | 41.71 | 5,280,117 | +0.05(+0.12%) |
Mar 14, 2013 | 40.78 | 41.72 | 40.74 | 41.66 | 5,857,731 | +0.96(+2.35%) |
Mar 13, 2013 | 41.10 | 41.19 | 40.60 | 40.70 | 4,657,299 | -0.45(-1.09%) |
Mar 12, 2013 | 41.65 | 41.71 | 41.03 | 41.15 | 4,072,830 | -0.49(-1.17%) |
Mar 11, 2013 | 41.53 | 41.65 | 41.22 | 41.64 | 3,412,063 | +0.14(+0.35%) |
Mar 08, 2013 | 41.11 | 41.56 | 40.88 | 41.49 | 4,462,457 | +0.59(+1.43%) |
Mar 07, 2013 | 40.82 | 41.13 | 40.81 | 40.90 | 3,970,418 | +0.09(+0.21%) |
Mar 06, 2013 | 40.90 | 41.11 | 40.69 | 40.82 | 3,990,083 | +0.08(+0.20%) |
Mar 05, 2013 | 40.46 | 40.77 | 40.30 | 40.74 | 5,390,866 | +0.51(+1.28%) |
Mar 04, 2013 | 40.43 | 40.45 | 39.86 | 40.22 | 5,628,049 | -0.38(-0.95%) |
Mar 01, 2013 | 40.85 | 41.01 | 40.44 | 40.61 | 6,109,710 | -0.46(-1.11%) |
Feb 28, 2013 | 41.48 | 41.58 | 41.05 | 41.06 | 5,029,927 | -0.41(-0.98%) |
Feb 27, 2013 | 40.58 | 41.60 | 40.51 | 41.47 | 4,651,816 | +0.83(+2.03%) |
Feb 26, 2013 | 40.69 | 40.78 | 40.25 | 40.64 | 5,154,870 | +0.25(+0.63%) |
Feb 25, 2013 | 41.64 | 41.74 | 40.39 | 40.39 | 6,006,403 | -1.09(-2.62%) |
Feb 22, 2013 | 41.44 | 41.78 | 41.22 | 41.48 | 3,657,469 | +0.20(+0.49%) |
Feb 21, 2013 | 41.58 | 41.73 | 41.14 | 41.27 | 5,260,403 | -0.55(-1.32%) |
Feb 20, 2013 | 42.47 | 42.47 | 41.82 | 41.82 | 4,269,678 | -0.59(-1.38%) |
Feb 19, 2013 | 42.24 | 42.49 | 42.01 | 42.41 | 3,828,053 | +0.20(+0.46%) |
Feb 15, 2013 | 42.35 | 42.48 | 41.99 | 42.22 | 6,964,269 | -0.09(-0.21%) |
Feb 14, 2013 | 41.93 | 42.36 | 41.78 | 42.30 | 5,038,480 | +0.22(+0.53%) |
Feb 13, 2013 | 41.97 | 42.25 | 41.87 | 42.08 | 5,935,646 | +0.31(+0.75%) |
Feb 12, 2013 | 41.53 | 41.97 | 41.46 | 41.77 | 5,410,456 | +0.25(+0.61%) |
Feb 11, 2013 | 41.36 | 41.62 | 41.03 | 41.51 | 4,073,831 | +0.17(+0.40%) |
Feb 08, 2013 | 41.34 | 41.64 | 41.28 | 41.35 | 5,393,470 | +0.02(+0.05%) |
Feb 07, 2013 | 41.23 | 41.36 | 40.87 | 41.33 | 4,050,363 | +0.02(+0.05%) |
Feb 06, 2013 | 40.72 | 41.33 | 40.72 | 41.31 | 4,818,088 | -0.04(-0.09%) |
Feb 04, 2013 | 41.61 | 41.69 | 41.21 | 41.34 | 4,718,957 | -0.42(-1.02%) |
Feb 01, 2013 | 41.46 | 41.92 | 41.37 | 41.77 | 4,511,789 | +0.60(+1.45%) |
Jan 31, 2013 | 41.09 | 41.46 | 40.83 | 41.17 | 6,813,053 | +0.03(+0.07%) |
Jan 30, 2013 | 41.23 | 41.38 | 41.03 | 41.14 | 3,313,120 | -0.19(-0.45%) |
Jan 29, 2013 | 40.97 | 41.38 | 40.90 | 41.33 | 3,148,679 | +0.13(+0.31%) |
Jan 28, 2013 | 41.46 | 41.49 | 40.97 | 41.20 | 3,091,937 | -0.13(-0.31%) |
Jan 25, 2013 | 41.21 | 41.40 | 40.96 | 41.33 | 3,997,179 | +0.14(+0.35%) |
Jan 24, 2013 | 41.05 | 41.64 | 41.04 | 41.18 | 6,451,577 | +0.29(+0.70%) |
Jan 23, 2013 | 40.79 | 40.90 | 40.59 | 40.90 | 3,961,945 | +0.04(+0.09%) |
Jan 22, 2013 | 40.24 | 40.86 | 40.19 | 40.86 | 5,278,046 | +0.67(+1.66%) |
Jan 18, 2013 | 39.89 | 40.27 | 39.73 | 40.19 | 5,518,835 | +0.39(+0.98%) |
Jan 17, 2013 | 39.42 | 40.04 | 39.29 | 39.80 | 4,226,970 | +0.56(+1.43%) |
Jan 16, 2013 | 39.45 | 39.48 | 39.13 | 39.24 | 3,339,675 | -0.32(-0.80%) |
Jan 15, 2013 | 39.56 | 39.62 | 39.26 | 39.56 | 4,682,828 | -0.22(-0.56%) |
Jan 14, 2013 | 39.60 | 39.80 | 39.37 | 39.78 | 3,682,891 | +0.20(+0.51%) |
Jan 11, 2013 | 39.62 | 39.70 | 39.40 | 39.58 | 2,874,883 | -0.07(-0.18%) |
Jan 10, 2013 | 39.57 | 39.65 | 39.23 | 39.65 | 4,799,311 | +0.32(+0.80%) |
Jan 09, 2013 | 39.20 | 39.61 | 39.03 | 39.34 | 4,169,243 | +0.35(+0.90%) |
Jan 08, 2013 | 38.92 | 39.32 | 38.73 | 38.98 | 5,742,478 | -0.35(-0.90%) |
Jan 07, 2013 | 39.41 | 39.66 | 39.23 | 39.34 | 5,976,534 | -0.27(-0.67%) |
Jan 04, 2013 | 39.58 | 39.73 | 39.28 | 39.60 | 4,509,979 | +0.15(+0.38%) |
Jan 03, 2013 | 39.46 | 39.98 | 39.18 | 39.45 | 7,934,381 | +0.19(+0.48%) |