Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 40.84 | 40.97 | 40.61 | 40.63 | 7,829,803 | -0.19(-0.46%) |
Mar 27, 2013 | 40.70 | 41.05 | 40.59 | 40.82 | 6,068,681 | -0.04(-0.10%) |
Mar 26, 2013 | 40.91 | 40.99 | 40.62 | 40.86 | 6,680,349 | +0.16(+0.38%) |
Mar 25, 2013 | 41.24 | 41.37 | 40.61 | 40.71 | 8,544,075 | -0.47(-1.15%) |
Mar 22, 2013 | 41.32 | 41.32 | 41.03 | 41.18 | 9,526,222 | -0.02(-0.05%) |
Mar 21, 2013 | 40.68 | 41.26 | 40.57 | 41.20 | 13,303,680 | +0.34(+0.83%) |
Mar 20, 2013 | 40.57 | 40.93 | 40.32 | 40.86 | 12,097,334 | +0.76(+1.91%) |
Mar 19, 2013 | 40.03 | 40.22 | 39.70 | 40.10 | 9,981,556 | +0.11(+0.27%) |
Mar 18, 2013 | 39.67 | 40.33 | 39.59 | 39.99 | 7,398,975 | +0.05(+0.14%) |
Mar 15, 2013 | 39.96 | 40.15 | 39.76 | 39.94 | 15,245,314 | -0.30(-0.76%) |
Mar 14, 2013 | 39.89 | 40.27 | 39.80 | 40.24 | 7,587,573 | +0.50(+1.26%) |
Mar 13, 2013 | 39.73 | 39.85 | 39.59 | 39.74 | 6,633,890 | +0.03(+0.09%) |
Mar 12, 2013 | 39.59 | 39.84 | 39.52 | 39.71 | 6,899,045 | +0.20(+0.50%) |
Mar 11, 2013 | 39.49 | 39.62 | 39.27 | 39.51 | 6,989,825 | +0.03(+0.09%) |
Mar 08, 2013 | 39.19 | 39.55 | 39.10 | 39.48 | 7,096,470 | +0.36(+0.92%) |
Mar 07, 2013 | 39.22 | 39.31 | 39.11 | 39.12 | 7,881,205 | -0.09(-0.24%) |
Mar 06, 2013 | 39.17 | 39.24 | 38.84 | 39.22 | 9,896,744 | +0.23(+0.59%) |
Mar 05, 2013 | 39.17 | 39.22 | 38.78 | 38.99 | 10,576,368 | +0.03(+0.07%) |
Mar 04, 2013 | 39.31 | 39.34 | 38.71 | 38.96 | 8,645,169 | -0.45(-1.13%) |
Mar 01, 2013 | 39.17 | 39.40 | 38.98 | 39.40 | 9,957,170 | +0.22(+0.57%) |
Feb 28, 2013 | 39.24 | 39.42 | 39.17 | 39.18 | 11,134,620 | -0.06(-0.16%) |
Feb 27, 2013 | 38.92 | 39.34 | 38.82 | 39.24 | 9,047,229 | +0.20(+0.50%) |
Feb 26, 2013 | 38.74 | 39.16 | 38.50 | 39.05 | 11,482,401 | +0.58(+1.51%) |
Feb 25, 2013 | 39.53 | 39.59 | 38.42 | 38.46 | 12,438,000 | -0.89(-2.25%) |
Feb 22, 2013 | 39.42 | 39.44 | 38.98 | 39.35 | 6,488,935 | +0.06(+0.15%) |
Feb 21, 2013 | 38.92 | 39.32 | 38.60 | 39.29 | 10,745,349 | +0.30(+0.76%) |
Feb 20, 2013 | 39.62 | 39.63 | 38.97 | 38.99 | 8,766,371 | -0.63(-1.59%) |
Feb 19, 2013 | 38.97 | 39.63 | 38.89 | 39.62 | 12,009,565 | +1.07(+2.77%) |
Feb 15, 2013 | 39.15 | 39.22 | 38.39 | 38.55 | 14,340,506 | -0.61(-1.55%) |
Feb 14, 2013 | 39.08 | 39.22 | 38.96 | 39.16 | 8,525,710 | -0.02(-0.05%) |
Feb 13, 2013 | 39.01 | 39.19 | 38.77 | 39.18 | 10,155,502 | +0.24(+0.62%) |
Feb 12, 2013 | 38.67 | 38.95 | 38.51 | 38.94 | 32,649,590 | +0.44(+1.15%) |
Feb 11, 2013 | 38.73 | 38.73 | 38.46 | 38.50 | 28,914,612 | -0.19(-0.48%) |
Feb 08, 2013 | 38.65 | 38.69 | 38.49 | 38.69 | 26,734,076 | +0.16(+0.42%) |
Feb 07, 2013 | 38.55 | 38.67 | 38.35 | 38.53 | 8,535,208 | +0.03(+0.07%) |
Feb 06, 2013 | 38.44 | 38.57 | 38.14 | 38.50 | 10,283,326 | -0.29(-0.76%) |
Feb 04, 2013 | 39.09 | 39.09 | 38.77 | 38.79 | 10,938,743 | -0.53(-1.34%) |
Feb 01, 2013 | 39.09 | 39.34 | 38.79 | 39.32 | 17,157,938 | +0.55(+1.41%) |
Jan 31, 2013 | 39.58 | 39.75 | 38.65 | 38.77 | 25,314,136 | -2.07(-5.06%) |
Jan 30, 2013 | 41.23 | 41.48 | 40.73 | 40.84 | 10,161,577 | -0.38(-0.92%) |
Jan 29, 2013 | 40.78 | 41.29 | 40.74 | 41.22 | 11,014,752 | +0.61(+1.50%) |
Jan 28, 2013 | 40.70 | 40.74 | 40.23 | 40.61 | 7,313,763 | -0.21(-0.51%) |
Jan 25, 2013 | 40.42 | 40.85 | 40.34 | 40.82 | 8,229,300 | +0.43(+1.08%) |
Jan 24, 2013 | 39.89 | 40.50 | 39.79 | 40.38 | 10,603,520 | +0.57(+1.44%) |
Jan 23, 2013 | 40.00 | 40.05 | 39.73 | 39.81 | 6,721,430 | -0.29(-0.72%) |
Jan 22, 2013 | 39.64 | 40.10 | 39.56 | 40.10 | 6,970,183 | +0.47(+1.20%) |
Jan 18, 2013 | 39.48 | 39.68 | 39.42 | 39.62 | 7,942,278 | +0.09(+0.22%) |
Jan 17, 2013 | 39.52 | 39.66 | 39.21 | 39.54 | 7,927,813 | +0.17(+0.44%) |
Jan 16, 2013 | 39.40 | 39.54 | 39.26 | 39.36 | 8,373,787 | -0.10(-0.25%) |
Jan 15, 2013 | 39.04 | 39.50 | 38.97 | 39.46 | 9,244,993 | +0.37(+0.96%) |
Jan 14, 2013 | 38.91 | 39.14 | 38.90 | 39.09 | 6,245,333 | +0.13(+0.34%) |
Jan 11, 2013 | 38.99 | 39.01 | 38.79 | 38.95 | 5,930,608 | -0.15(-0.39%) |
Jan 10, 2013 | 39.13 | 39.19 | 38.85 | 39.11 | 8,129,313 | +0.17(+0.43%) |
Jan 09, 2013 | 39.17 | 39.22 | 38.88 | 38.94 | 6,216,979 | -0.08(-0.21%) |
Jan 08, 2013 | 39.44 | 39.50 | 38.94 | 39.02 | 9,181,994 | -0.53(-1.35%) |
Jan 07, 2013 | 39.86 | 39.92 | 39.47 | 39.56 | 8,212,569 | -0.44(-1.10%) |
Jan 04, 2013 | 39.64 | 40.04 | 39.61 | 40.00 | 7,221,483 | +0.44(+1.12%) |
Jan 03, 2013 | 39.54 | 39.76 | 39.35 | 39.56 | 6,548,696 | -0.03(-0.07%) |