Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.18 | 44.52 | 44.04 | 44.40 | 5,401,366 | +0.33(+0.75%) |
Mar 27, 2013 | 43.81 | 44.15 | 43.75 | 44.08 | 4,370,887 | +0.06(+0.14%) |
Mar 26, 2013 | 43.71 | 44.32 | 43.61 | 44.01 | 6,532,898 | +0.52(+1.20%) |
Mar 25, 2013 | 43.55 | 43.62 | 43.21 | 43.49 | 5,979,358 | +0.04(+0.09%) |
Mar 22, 2013 | 43.20 | 43.53 | 43.11 | 43.45 | 3,596,915 | +0.38(+0.89%) |
Mar 21, 2013 | 43.04 | 43.23 | 42.91 | 43.07 | 3,456,267 | -0.17(-0.40%) |
Mar 20, 2013 | 43.04 | 43.36 | 43.02 | 43.24 | 4,867,016 | +0.40(+0.93%) |
Mar 19, 2013 | 42.87 | 42.97 | 42.61 | 42.84 | 4,269,425 | +0.10(+0.24%) |
Mar 18, 2013 | 42.71 | 42.96 | 42.64 | 42.74 | 5,021,798 | -0.37(-0.85%) |
Mar 15, 2013 | 42.75 | 43.11 | 42.53 | 43.11 | 13,638,886 | +0.05(+0.11%) |
Mar 14, 2013 | 43.36 | 43.51 | 42.86 | 43.06 | 6,857,496 | +0.01(+0.02%) |
Mar 13, 2013 | 43.12 | 43.21 | 43.00 | 43.05 | 4,635,187 | -0.02(-0.04%) |
Mar 12, 2013 | 43.05 | 43.34 | 42.96 | 43.07 | 4,952,965 | +0.01(+0.02%) |
Mar 11, 2013 | 43.05 | 43.19 | 42.84 | 43.06 | 6,095,660 | -0.07(-0.16%) |
Mar 08, 2013 | 43.39 | 43.47 | 42.98 | 43.13 | 6,174,129 | -0.15(-0.34%) |
Mar 07, 2013 | 43.07 | 43.44 | 43.07 | 43.28 | 4,607,059 | +0.21(+0.49%) |
Mar 06, 2013 | 43.46 | 43.53 | 42.94 | 43.07 | 8,681,784 | -0.36(-0.83%) |
Mar 05, 2013 | 42.98 | 43.58 | 42.93 | 43.43 | 6,224,386 | +0.61(+1.42%) |
Mar 04, 2013 | 42.74 | 42.93 | 42.64 | 42.82 | 5,659,017 | -0.02(-0.04%) |
Mar 01, 2013 | 42.46 | 42.89 | 42.46 | 42.83 | 5,879,471 | +0.09(+0.22%) |
Feb 28, 2013 | 42.91 | 42.98 | 42.74 | 42.74 | 7,527,852 | -0.11(-0.26%) |
Feb 27, 2013 | 42.61 | 43.00 | 42.43 | 42.85 | 5,083,690 | +0.29(+0.68%) |
Feb 26, 2013 | 42.28 | 42.63 | 42.01 | 42.56 | 6,105,232 | +0.52(+1.23%) |
Feb 25, 2013 | 42.61 | 42.95 | 42.04 | 42.04 | 8,135,328 | -0.39(-0.92%) |
Feb 22, 2013 | 42.28 | 42.43 | 41.85 | 42.43 | 7,058,902 | +0.20(+0.46%) |
Feb 21, 2013 | 42.31 | 42.42 | 42.17 | 42.24 | 7,052,771 | -0.21(-0.50%) |
Feb 20, 2013 | 42.35 | 42.75 | 42.30 | 42.45 | 5,687,958 | +0.09(+0.20%) |
Feb 19, 2013 | 41.92 | 42.36 | 41.91 | 42.36 | 5,092,494 | +0.46(+1.10%) |
Feb 15, 2013 | 41.83 | 42.22 | 41.83 | 41.90 | 7,014,668 | +0.07(+0.17%) |
Feb 14, 2013 | 41.61 | 41.89 | 41.58 | 41.83 | 5,471,485 | +0.05(+0.11%) |
Feb 13, 2013 | 41.75 | 41.79 | 41.64 | 41.78 | 5,608,117 | +0.10(+0.24%) |
Feb 12, 2013 | 41.64 | 41.77 | 41.59 | 41.68 | 25,383,958 | -0.08(-0.19%) |
Feb 11, 2013 | 41.50 | 41.88 | 41.43 | 41.76 | 23,629,432 | +0.14(+0.34%) |
Feb 08, 2013 | 41.56 | 41.84 | 41.50 | 41.62 | 22,126,360 | -0.05(-0.11%) |
Feb 07, 2013 | 41.72 | 41.78 | 41.23 | 41.67 | 6,755,380 | -0.12(-0.28%) |
Feb 06, 2013 | 41.78 | 41.96 | 41.55 | 41.78 | 4,614,660 | +0.29(+0.71%) |
Feb 04, 2013 | 41.71 | 41.74 | 41.43 | 41.49 | 6,413,350 | -0.50(-1.20%) |
Feb 01, 2013 | 41.49 | 42.21 | 41.49 | 41.99 | 5,429,100 | +0.40(+0.95%) |
Jan 31, 2013 | 41.89 | 41.96 | 41.23 | 41.60 | 6,612,606 | -0.36(-0.85%) |
Jan 30, 2013 | 42.02 | 42.44 | 41.83 | 41.95 | 8,154,953 | -0.13(-0.31%) |
Jan 29, 2013 | 40.88 | 42.51 | 40.88 | 42.09 | 14,203,365 | +1.30(+3.19%) |
Jan 28, 2013 | 41.16 | 41.26 | 40.64 | 40.78 | 10,395,589 | -0.44(-1.07%) |
Jan 25, 2013 | 41.19 | 41.58 | 41.13 | 41.23 | 7,781,760 | +0.04(+0.09%) |
Jan 24, 2013 | 40.75 | 41.26 | 40.75 | 41.19 | 8,672,392 | +0.59(+1.45%) |
Jan 23, 2013 | 40.87 | 41.03 | 40.44 | 40.60 | 13,441,117 | -0.81(-1.95%) |
Jan 22, 2013 | 41.62 | 41.66 | 41.16 | 41.40 | 7,846,575 | -0.26(-0.61%) |
Jan 18, 2013 | 41.30 | 41.66 | 41.01 | 41.66 | 8,464,548 | +0.34(+0.83%) |
Jan 17, 2013 | 40.76 | 41.43 | 40.69 | 41.32 | 6,301,407 | +0.31(+0.76%) |
Jan 16, 2013 | 41.19 | 41.30 | 40.85 | 41.01 | 5,765,636 | -0.28(-0.68%) |
Jan 15, 2013 | 40.80 | 41.34 | 40.79 | 41.29 | 7,635,240 | +0.38(+0.93%) |
Jan 14, 2013 | 41.22 | 41.38 | 40.87 | 40.91 | 8,113,520 | -0.24(-0.58%) |
Jan 11, 2013 | 41.34 | 41.37 | 41.03 | 41.15 | 6,616,784 | -0.11(-0.26%) |
Jan 10, 2013 | 41.26 | 41.47 | 40.96 | 41.26 | 8,162,852 | +0.22(+0.53%) |
Jan 09, 2013 | 40.44 | 41.11 | 40.29 | 41.04 | 9,380,085 | +0.84(+2.10%) |
Jan 08, 2013 | 39.84 | 40.30 | 39.73 | 40.19 | 6,772,666 | +0.30(+0.76%) |
Jan 07, 2013 | 39.75 | 40.21 | 39.52 | 39.89 | 9,021,028 | -0.05(-0.14%) |
Jan 04, 2013 | 39.56 | 40.21 | 39.27 | 39.95 | 17,538,132 | +1.43(+3.70%) |
Jan 03, 2013 | 38.37 | 38.62 | 38.13 | 38.52 | 9,613,539 | +0.16(+0.42%) |