Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 42.50 | 43.00 | 42.46 | 42.98 | 2,775,254 | +0.48(+1.14%) |
Mar 27, 2013 | 42.17 | 42.54 | 42.13 | 42.50 | 3,712,231 | -0.34(-0.80%) |
Mar 26, 2013 | 42.59 | 42.91 | 42.54 | 42.84 | 2,993,885 | +0.46(+1.08%) |
Mar 25, 2013 | 42.60 | 42.81 | 42.27 | 42.38 | 2,334,420 | -0.35(-0.82%) |
Mar 22, 2013 | 42.67 | 43.00 | 42.54 | 42.73 | 2,302,325 | +0.11(+0.27%) |
Mar 21, 2013 | 42.41 | 42.68 | 42.38 | 42.62 | 2,279,936 | -0.41(-0.95%) |
Mar 20, 2013 | 43.09 | 43.22 | 42.90 | 43.03 | 3,534,123 | +0.62(+1.45%) |
Mar 19, 2013 | 42.42 | 42.67 | 42.22 | 42.41 | 3,314,311 | +0.60(+1.44%) |
Mar 18, 2013 | 41.76 | 42.12 | 41.74 | 41.81 | 3,229,920 | -0.36(-0.84%) |
Mar 15, 2013 | 42.07 | 42.29 | 41.86 | 42.17 | 3,861,105 | +0.57(+1.36%) |
Mar 14, 2013 | 41.39 | 41.68 | 41.26 | 41.60 | 3,843,688 | +0.21(+0.51%) |
Mar 13, 2013 | 41.56 | 41.62 | 41.32 | 41.39 | 2,015,484 | -0.56(-1.34%) |
Mar 12, 2013 | 42.08 | 42.09 | 41.87 | 41.95 | 2,404,339 | +0.33(+0.78%) |
Mar 11, 2013 | 41.47 | 41.63 | 41.39 | 41.62 | 2,048,652 | +0.19(+0.45%) |
Mar 08, 2013 | 41.52 | 41.59 | 41.33 | 41.44 | 2,022,394 | -0.04(-0.10%) |
Mar 07, 2013 | 41.56 | 41.67 | 41.42 | 41.48 | 1,426,750 | +0.04(+0.09%) |
Mar 06, 2013 | 41.55 | 41.59 | 41.40 | 41.44 | 1,615,711 | -0.15(-0.36%) |
Mar 05, 2013 | 41.80 | 41.82 | 41.53 | 41.59 | 1,902,853 | +0.02(+0.06%) |
Mar 04, 2013 | 41.31 | 41.58 | 41.23 | 41.57 | 3,119,324 | +0.45(+1.10%) |
Mar 01, 2013 | 40.80 | 41.16 | 40.76 | 41.12 | 2,216,606 | +0.21(+0.52%) |
Feb 28, 2013 | 40.92 | 41.23 | 40.85 | 40.91 | 3,219,402 | +0.29(+0.71%) |
Feb 27, 2013 | 40.34 | 40.68 | 40.33 | 40.62 | 1,741,468 | +0.34(+0.85%) |
Feb 26, 2013 | 40.56 | 40.71 | 40.21 | 40.27 | 3,330,212 | +0.05(+0.11%) |
Feb 25, 2013 | 40.47 | 40.69 | 40.20 | 40.23 | 9,232,369 | -0.06(-0.14%) |
Feb 22, 2013 | 40.02 | 40.28 | 40.01 | 40.28 | 2,014,220 | +0.28(+0.70%) |
Feb 21, 2013 | 40.03 | 40.07 | 39.85 | 40.01 | 2,833,976 | -0.63(-1.56%) |
Feb 20, 2013 | 40.83 | 40.89 | 40.59 | 40.64 | 2,721,225 | +0.10(+0.24%) |
Feb 19, 2013 | 40.38 | 40.57 | 40.34 | 40.54 | 2,538,430 | +0.26(+0.64%) |
Feb 15, 2013 | 40.40 | 40.44 | 40.17 | 40.28 | 1,519,865 | +0.30(+0.76%) |
Feb 14, 2013 | 39.85 | 40.02 | 39.82 | 39.98 | 5,205,582 | +0.05(+0.13%) |
Feb 13, 2013 | 40.05 | 40.11 | 39.87 | 39.93 | 2,998,132 | +0.05(+0.12%) |
Feb 12, 2013 | 39.71 | 39.99 | 39.68 | 39.88 | 3,177,253 | +0.14(+0.35%) |
Feb 11, 2013 | 39.68 | 39.81 | 39.61 | 39.74 | 1,883,689 | -0.02(-0.04%) |
Feb 08, 2013 | 39.50 | 39.81 | 39.49 | 39.76 | 2,001,113 | +0.17(+0.43%) |
Feb 07, 2013 | 39.88 | 39.92 | 39.46 | 39.59 | 3,720,182 | -0.55(-1.38%) |
Feb 06, 2013 | 39.89 | 40.17 | 39.88 | 40.14 | 4,595,750 | +0.50(+1.26%) |
Feb 04, 2013 | 39.70 | 39.83 | 39.59 | 39.64 | 3,056,761 | +0.06(+0.15%) |
Feb 01, 2013 | 39.89 | 39.90 | 39.57 | 39.59 | 2,982,219 | +0.10(+0.27%) |
Jan 31, 2013 | 39.53 | 39.79 | 39.48 | 39.48 | 2,799,953 | -0.23(-0.57%) |
Jan 30, 2013 | 39.52 | 39.73 | 39.47 | 39.71 | 2,444,495 | +0.26(+0.65%) |
Jan 29, 2013 | 39.59 | 39.60 | 39.38 | 39.45 | 3,019,366 | +0.11(+0.28%) |
Jan 28, 2013 | 39.36 | 39.46 | 39.24 | 39.34 | 2,493,617 | +0.34(+0.87%) |
Jan 25, 2013 | 39.17 | 39.26 | 38.95 | 39.00 | 2,661,135 | -0.26(-0.65%) |
Jan 24, 2013 | 39.11 | 39.35 | 39.04 | 39.26 | 3,744,011 | +0.06(+0.16%) |
Jan 23, 2013 | 39.69 | 39.84 | 39.11 | 39.20 | 8,233,781 | +1.28(+3.38%) |
Jan 22, 2013 | 37.80 | 37.93 | 37.64 | 37.92 | 2,644,291 | -0.30(-0.78%) |
Jan 18, 2013 | 38.18 | 38.36 | 38.05 | 38.21 | 1,760,831 | -0.25(-0.65%) |
Jan 17, 2013 | 38.37 | 38.54 | 38.13 | 38.46 | 3,282,021 | +0.52(+1.37%) |
Jan 16, 2013 | 38.05 | 38.16 | 37.92 | 37.94 | 3,535,250 | -0.02(-0.06%) |
Jan 15, 2013 | 37.58 | 38.05 | 37.56 | 37.97 | 2,318,361 | -0.15(-0.40%) |
Jan 14, 2013 | 38.04 | 38.21 | 37.94 | 38.12 | 1,969,391 | +0.05(+0.14%) |
Jan 11, 2013 | 38.18 | 38.22 | 38.00 | 38.07 | 1,491,994 | +0.12(+0.31%) |
Jan 10, 2013 | 37.85 | 38.05 | 37.83 | 37.95 | 1,940,068 | +0.33(+0.87%) |
Jan 09, 2013 | 37.35 | 37.63 | 37.33 | 37.62 | 2,063,916 | +0.01(+0.03%) |
Jan 08, 2013 | 37.57 | 37.64 | 37.43 | 37.61 | 2,122,247 | +0.10(+0.26%) |
Jan 07, 2013 | 37.32 | 37.52 | 37.28 | 37.51 | 1,867,418 | +0.09(+0.25%) |
Jan 04, 2013 | 37.16 | 37.48 | 37.13 | 37.42 | 2,392,731 | +0.34(+0.91%) |
Jan 03, 2013 | 37.12 | 37.17 | 37.00 | 37.08 | 2,335,848 | -0.08(-0.20%) |