Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2013 | 40.49 | 40.62 | 40.21 | 40.35 | 2,665,929 | +0.00(+0.00%) |
Mar 28, 2013 | 40.49 | 40.62 | 40.21 | 40.35 | 2,664,000 | -0.09(-0.22%) |
Mar 27, 2013 | 40.26 | 40.60 | 40.20 | 40.44 | 2,133,800 | +0.00(+0.00%) |
Mar 26, 2013 | 40.25 | 40.44 | 40.07 | 40.44 | 2,816,000 | +0.42(+1.05%) |
Mar 25, 2013 | 40.10 | 40.29 | 39.89 | 40.02 | 1,860,700 | -0.07(-0.17%) |
Mar 22, 2013 | 40.17 | 40.43 | 39.97 | 40.09 | 2,169,800 | +0.02(+0.05%) |
Mar 21, 2013 | 40.02 | 40.29 | 39.78 | 40.07 | 3,592,000 | -0.05(-0.12%) |
Mar 20, 2013 | 39.59 | 40.39 | 39.43 | 40.12 | 2,880,400 | +0.76(+1.93%) |
Mar 19, 2013 | 39.29 | 39.52 | 39.08 | 39.36 | 1,981,900 | +0.14(+0.36%) |
Mar 18, 2013 | 39.20 | 39.38 | 39.00 | 39.22 | 1,833,200 | -0.17(-0.43%) |
Mar 15, 2013 | 39.50 | 39.69 | 39.16 | 39.39 | 4,447,200 | -0.27(-0.68%) |
Mar 14, 2013 | 38.94 | 39.90 | 38.92 | 39.66 | 5,054,700 | +0.90(+2.32%) |
Mar 13, 2013 | 39.07 | 39.17 | 38.61 | 38.76 | 4,020,500 | -0.36(-0.92%) |
Mar 12, 2013 | 38.43 | 39.14 | 38.43 | 39.12 | 4,109,900 | +0.71(+1.85%) |
Mar 11, 2013 | 38.70 | 38.75 | 38.35 | 38.41 | 2,672,000 | -0.21(-0.54%) |
Mar 08, 2013 | 38.28 | 38.63 | 38.01 | 38.62 | 3,777,100 | +0.38(+0.99%) |
Mar 07, 2013 | 38.40 | 38.43 | 37.95 | 38.24 | 5,689,900 | -0.04(-0.10%) |
Mar 06, 2013 | 38.61 | 38.63 | 38.16 | 38.28 | 4,076,400 | -0.22(-0.57%) |
Mar 05, 2013 | 38.47 | 38.65 | 38.20 | 38.50 | 11,094,500 | +0.30(+0.79%) |
Mar 04, 2013 | 38.23 | 38.53 | 38.16 | 38.20 | 3,628,000 | +0.00(+0.00%) |
Mar 01, 2013 | 38.34 | 38.68 | 38.17 | 38.20 | 4,968,100 | -0.34(-0.88%) |
Feb 28, 2013 | 38.96 | 39.19 | 38.53 | 38.54 | 4,786,500 | -0.30(-0.77%) |
Feb 27, 2013 | 39.36 | 39.44 | 38.35 | 38.84 | 5,186,200 | -1.21(-3.02%) |
Feb 26, 2013 | 40.78 | 40.78 | 39.79 | 40.05 | 11,154,200 | -0.75(-1.84%) |
Feb 25, 2013 | 41.35 | 41.69 | 40.79 | 40.80 | 10,570,300 | -0.35(-0.85%) |
Feb 22, 2013 | 42.18 | 42.39 | 40.84 | 41.15 | 9,987,100 | -1.61(-3.77%) |
Feb 21, 2013 | 42.29 | 42.88 | 42.15 | 42.76 | 1,892,700 | +0.49(+1.16%) |
Feb 20, 2013 | 42.40 | 42.80 | 42.13 | 42.27 | 2,245,900 | -0.14(-0.33%) |
Feb 19, 2013 | 41.45 | 42.43 | 41.37 | 42.41 | 2,776,000 | +0.95(+2.29%) |
Feb 18, 2013 | 40.94 | 41.55 | 40.78 | 41.46 | 2,075,697 | +0.00(+0.00%) |
Feb 15, 2013 | 40.94 | 41.55 | 40.78 | 41.46 | 2,075,700 | +0.68(+1.67%) |
Feb 14, 2013 | 41.66 | 41.91 | 40.74 | 40.78 | 3,257,100 | -0.90(-2.16%) |
Feb 13, 2013 | 40.24 | 42.47 | 40.02 | 41.68 | 4,742,600 | +1.96(+4.93%) |
Feb 12, 2013 | 40.05 | 40.17 | 38.99 | 39.72 | 2,710,300 | -0.34(-0.85%) |
Feb 11, 2013 | 40.17 | 40.30 | 40.00 | 40.06 | 1,115,200 | -0.17(-0.42%) |
Feb 08, 2013 | 40.07 | 40.45 | 40.07 | 40.23 | 1,909,500 | +0.17(+0.42%) |
Feb 07, 2013 | 39.85 | 40.21 | 39.61 | 40.06 | 2,328,100 | +0.34(+0.86%) |
Feb 06, 2013 | 39.63 | 39.88 | 39.54 | 39.72 | 1,332,000 | +0.00(+0.00%) |
Feb 05, 2013 | 39.35 | 39.91 | 39.28 | 39.72 | 2,500,400 | +0.51(+1.30%) |
Feb 04, 2013 | 39.36 | 39.51 | 39.13 | 39.21 | 1,535,100 | -0.31(-0.78%) |
Feb 01, 2013 | 39.31 | 39.77 | 39.26 | 39.52 | 1,859,600 | +0.45(+1.15%) |
Jan 31, 2013 | 39.21 | 39.42 | 39.03 | 39.07 | 2,380,000 | -0.06(-0.15%) |
Jan 30, 2013 | 39.61 | 39.78 | 39.07 | 39.13 | 2,145,200 | -0.57(-1.44%) |
Jan 29, 2013 | 39.76 | 39.98 | 39.65 | 39.70 | 2,048,900 | -0.03(-0.08%) |
Jan 28, 2013 | 39.84 | 39.88 | 39.27 | 39.73 | 2,161,100 | +0.07(+0.18%) |
Jan 25, 2013 | 39.66 | 40.00 | 39.49 | 39.66 | 1,930,600 | +0.08(+0.20%) |
Jan 24, 2013 | 39.31 | 39.73 | 39.28 | 39.58 | 2,497,600 | +0.35(+0.89%) |
Jan 23, 2013 | 39.59 | 39.60 | 39.11 | 39.23 | 1,754,700 | -0.42(-1.06%) |
Jan 22, 2013 | 39.61 | 39.92 | 39.46 | 39.65 | 2,472,500 | +0.14(+0.35%) |
Jan 21, 2013 | 39.35 | 39.51 | 39.02 | 39.51 | 1,999,939 | +0.00(+0.00%) |
Jan 18, 2013 | 39.35 | 39.51 | 39.02 | 39.51 | 1,999,400 | +0.05(+0.13%) |
Jan 17, 2013 | 39.01 | 39.63 | 38.83 | 39.46 | 2,271,600 | +0.64(+1.65%) |
Jan 16, 2013 | 39.14 | 39.48 | 38.77 | 38.82 | 1,562,200 | -0.31(-0.78%) |
Jan 15, 2013 | 38.90 | 39.27 | 38.83 | 39.13 | 18,649,800 | +0.11(+0.27%) |
Jan 14, 2013 | 39.03 | 39.25 | 38.91 | 39.02 | 8,833,500 | +0.01(+0.03%) |
Jan 12, 2013 | 38.85 | 39.25 | 38.84 | 39.01 | 13,038,300 | +0.00(+0.00%) |
Jan 11, 2013 | 38.85 | 39.25 | 38.84 | 39.01 | 13,038,300 | +0.31(+0.80%) |
Jan 10, 2013 | 38.64 | 38.74 | 38.41 | 38.70 | 40,845,600 | +0.36(+0.94%) |
Jan 09, 2013 | 38.10 | 38.38 | 37.84 | 38.34 | 13,135,500 | +0.36(+0.94%) |
Jan 08, 2013 | 38.45 | 38.63 | 37.95 | 37.98 | 15,549,300 | -0.57(-1.47%) |
Jan 07, 2013 | 39.25 | 39.35 | 38.32 | 38.55 | 12,682,800 | -0.74(-1.89%) |
Jan 04, 2013 | 39.64 | 39.80 | 39.21 | 39.29 | 10,316,700 | -0.34(-0.87%) |
Jan 03, 2013 | 40.31 | 40.32 | 39.57 | 39.63 | 9,269,100 | -0.61(-1.52%) |
Jan 02, 2013 | 39.46 | 40.24 | 39.36 | 40.24 | 9,147,600 | +1.35(+3.48%) |