Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.05 | 44.38 | 43.90 | 44.27 | 5,418,254 | +0.33(+0.75%) |
Mar 27, 2013 | 43.67 | 44.01 | 43.61 | 43.94 | 4,384,553 | +0.06(+0.14%) |
Mar 26, 2013 | 43.57 | 44.18 | 43.48 | 43.88 | 6,553,324 | +0.52(+1.20%) |
Mar 25, 2013 | 43.42 | 43.49 | 43.08 | 43.35 | 5,998,053 | +0.04(+0.09%) |
Mar 22, 2013 | 43.06 | 43.40 | 42.97 | 43.31 | 3,608,161 | +0.38(+0.89%) |
Mar 21, 2013 | 42.90 | 43.10 | 42.78 | 42.93 | 3,467,073 | -0.17(-0.40%) |
Mar 20, 2013 | 42.91 | 43.22 | 42.89 | 43.10 | 4,882,233 | +0.40(+0.93%) |
Mar 19, 2013 | 42.74 | 42.84 | 42.48 | 42.71 | 4,282,773 | +0.10(+0.24%) |
Mar 18, 2013 | 42.58 | 42.83 | 42.51 | 42.60 | 5,037,498 | -0.37(-0.85%) |
Mar 15, 2013 | 42.62 | 42.97 | 42.39 | 42.97 | 13,681,528 | +0.05(+0.11%) |
Mar 14, 2013 | 43.23 | 43.38 | 42.72 | 42.92 | 6,878,936 | +0.01(+0.02%) |
Mar 13, 2013 | 42.99 | 43.08 | 42.87 | 42.92 | 4,649,679 | -0.02(-0.04%) |
Mar 12, 2013 | 42.92 | 43.20 | 42.83 | 42.93 | 4,968,451 | +0.01(+0.02%) |
Mar 11, 2013 | 42.92 | 43.06 | 42.71 | 42.92 | 6,114,719 | -0.07(-0.16%) |
Mar 08, 2013 | 43.26 | 43.33 | 42.85 | 42.99 | 6,193,433 | -0.15(-0.34%) |
Mar 07, 2013 | 42.94 | 43.31 | 42.93 | 43.14 | 4,621,463 | +0.21(+0.49%) |
Mar 06, 2013 | 43.32 | 43.39 | 42.81 | 42.93 | 8,708,928 | -0.36(-0.83%) |
Mar 05, 2013 | 42.85 | 43.45 | 42.80 | 43.29 | 6,243,847 | +0.61(+1.42%) |
Mar 04, 2013 | 42.60 | 42.80 | 42.50 | 42.68 | 5,676,710 | -0.02(-0.04%) |
Mar 01, 2013 | 42.33 | 42.75 | 42.33 | 42.70 | 5,897,853 | +0.09(+0.22%) |
Feb 28, 2013 | 42.77 | 42.85 | 42.60 | 42.60 | 7,551,388 | -0.11(-0.26%) |
Feb 27, 2013 | 42.48 | 42.86 | 42.29 | 42.71 | 5,099,585 | +0.29(+0.68%) |
Feb 26, 2013 | 42.15 | 42.50 | 41.88 | 42.43 | 6,124,320 | +0.51(+1.23%) |
Feb 25, 2013 | 42.48 | 42.82 | 41.91 | 41.91 | 8,160,763 | -0.39(-0.92%) |
Feb 22, 2013 | 42.14 | 42.30 | 41.72 | 42.30 | 7,080,972 | +0.19(+0.46%) |
Feb 21, 2013 | 42.18 | 42.29 | 42.04 | 42.11 | 7,074,822 | -0.21(-0.50%) |
Feb 20, 2013 | 42.22 | 42.62 | 42.17 | 42.32 | 5,705,742 | +0.09(+0.20%) |
Feb 19, 2013 | 41.79 | 42.23 | 41.78 | 42.23 | 5,108,416 | +0.46(+1.10%) |
Feb 15, 2013 | 41.70 | 42.09 | 41.70 | 41.77 | 7,036,600 | +0.07(+0.17%) |
Feb 14, 2013 | 41.48 | 41.76 | 41.45 | 41.70 | 5,488,592 | +0.05(+0.11%) |
Feb 13, 2013 | 41.62 | 41.66 | 41.51 | 41.65 | 5,625,651 | +0.10(+0.24%) |
Feb 12, 2013 | 41.51 | 41.64 | 41.46 | 41.55 | 25,463,316 | -0.08(-0.19%) |
Feb 11, 2013 | 41.37 | 41.75 | 41.31 | 41.63 | 23,703,304 | +0.14(+0.34%) |
Feb 08, 2013 | 41.43 | 41.71 | 41.37 | 41.49 | 22,195,532 | -0.05(-0.11%) |
Feb 07, 2013 | 41.59 | 41.65 | 41.10 | 41.54 | 6,776,499 | -0.12(-0.28%) |
Feb 06, 2013 | 41.65 | 41.83 | 41.42 | 41.65 | 4,629,086 | +0.29(+0.71%) |
Feb 04, 2013 | 41.58 | 41.61 | 41.30 | 41.36 | 6,433,400 | -0.50(-1.20%) |
Feb 01, 2013 | 41.36 | 42.08 | 41.36 | 41.86 | 5,446,073 | +0.39(+0.95%) |
Jan 31, 2013 | 41.76 | 41.83 | 41.10 | 41.47 | 6,633,279 | -0.36(-0.85%) |
Jan 30, 2013 | 41.88 | 42.31 | 41.70 | 41.82 | 8,180,447 | -0.13(-0.31%) |
Jan 29, 2013 | 40.75 | 42.38 | 40.75 | 41.95 | 14,247,769 | +1.30(+3.19%) |
Jan 28, 2013 | 41.03 | 41.13 | 40.52 | 40.66 | 10,428,088 | -0.44(-1.07%) |
Jan 25, 2013 | 41.07 | 41.45 | 41.00 | 41.10 | 7,806,088 | +0.04(+0.09%) |
Jan 24, 2013 | 40.63 | 41.14 | 40.63 | 41.06 | 8,699,504 | +0.59(+1.45%) |
Jan 23, 2013 | 40.74 | 40.90 | 40.32 | 40.47 | 13,483,138 | -0.80(-1.95%) |
Jan 22, 2013 | 41.49 | 41.53 | 41.03 | 41.27 | 7,871,105 | -0.25(-0.61%) |
Jan 18, 2013 | 41.17 | 41.53 | 40.88 | 41.53 | 8,491,011 | +0.34(+0.83%) |
Jan 17, 2013 | 40.63 | 41.30 | 40.56 | 41.19 | 6,321,107 | +0.31(+0.76%) |
Jan 16, 2013 | 41.07 | 41.17 | 40.72 | 40.88 | 5,783,661 | -0.28(-0.68%) |
Jan 15, 2013 | 40.67 | 41.21 | 40.66 | 41.16 | 7,659,110 | +0.38(+0.93%) |
Jan 14, 2013 | 41.09 | 41.26 | 40.74 | 40.78 | 8,138,885 | -0.24(-0.58%) |
Jan 11, 2013 | 41.21 | 41.24 | 40.90 | 41.02 | 6,637,470 | -0.11(-0.26%) |
Jan 10, 2013 | 41.13 | 41.34 | 40.83 | 41.13 | 8,188,371 | +0.22(+0.53%) |
Jan 09, 2013 | 40.31 | 40.98 | 40.16 | 40.91 | 9,409,410 | +0.84(+2.10%) |
Jan 08, 2013 | 39.71 | 40.18 | 39.61 | 40.07 | 6,793,840 | +0.30(+0.76%) |
Jan 07, 2013 | 39.63 | 40.09 | 39.40 | 39.77 | 9,049,231 | -0.05(-0.14%) |
Jan 04, 2013 | 39.44 | 40.09 | 39.15 | 39.82 | 17,592,960 | +1.42(+3.70%) |
Jan 03, 2013 | 38.25 | 38.50 | 38.01 | 38.40 | 9,643,593 | +0.16(+0.42%) |