Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 42.54 | 43.59 | 42.42 | 43.52 | 4,075,185 | +0.86(+2.00%) |
Mar 27, 2013 | 42.60 | 42.88 | 42.38 | 42.66 | 1,706,931 | -0.09(-0.21%) |
Mar 26, 2013 | 42.66 | 42.95 | 42.46 | 42.75 | 2,125,366 | +0.26(+0.61%) |
Mar 25, 2013 | 42.90 | 43.42 | 42.41 | 42.49 | 5,296,560 | -0.48(-1.12%) |
Mar 22, 2013 | 42.17 | 43.23 | 42.11 | 42.97 | 5,619,489 | +0.79(+1.87%) |
Mar 21, 2013 | 41.99 | 42.63 | 41.90 | 42.18 | 5,659,354 | -0.28(-0.66%) |
Mar 20, 2013 | 42.70 | 43.23 | 41.99 | 42.46 | 10,733,342 | +1.71(+4.20%) |
Mar 19, 2013 | 41.10 | 41.37 | 40.49 | 40.75 | 4,719,965 | -0.31(-0.75%) |
Mar 18, 2013 | 41.08 | 41.48 | 40.21 | 41.06 | 3,311,229 | -0.32(-0.77%) |
Mar 15, 2013 | 41.45 | 41.79 | 41.32 | 41.38 | 5,424,159 | -0.24(-0.58%) |
Mar 14, 2013 | 41.82 | 41.93 | 41.44 | 41.62 | 2,762,856 | +0.03(+0.07%) |
Mar 13, 2013 | 41.50 | 41.81 | 41.30 | 41.59 | 2,892,454 | +0.19(+0.46%) |
Mar 12, 2013 | 41.53 | 41.53 | 41.15 | 41.40 | 3,454,744 | -0.08(-0.19%) |
Mar 11, 2013 | 41.12 | 41.54 | 40.96 | 41.48 | 4,632,354 | -0.02(-0.05%) |
Mar 08, 2013 | 41.75 | 41.91 | 41.32 | 41.50 | 3,330,208 | +0.00(+0.00%) |
Mar 07, 2013 | 41.40 | 41.59 | 41.20 | 41.50 | 2,678,444 | +0.21(+0.51%) |
Mar 06, 2013 | 41.47 | 41.77 | 41.13 | 41.29 | 2,835,525 | -0.17(-0.41%) |
Mar 05, 2013 | 40.76 | 41.48 | 40.68 | 41.46 | 4,236,512 | +1.00(+2.47%) |
Mar 04, 2013 | 39.74 | 40.47 | 39.45 | 40.46 | 2,423,523 | +0.63(+1.58%) |
Mar 01, 2013 | 39.30 | 39.88 | 38.96 | 39.83 | 2,328,199 | +0.52(+1.32%) |
Feb 28, 2013 | 39.72 | 39.94 | 39.29 | 39.31 | 3,637,596 | -0.29(-0.73%) |
Feb 27, 2013 | 38.32 | 39.75 | 38.10 | 39.60 | 5,285,247 | +1.01(+2.62%) |
Feb 26, 2013 | 38.14 | 38.66 | 38.09 | 38.59 | 2,924,950 | +0.48(+1.26%) |
Feb 25, 2013 | 38.66 | 39.06 | 38.10 | 38.11 | 2,738,642 | -0.44(-1.14%) |
Feb 22, 2013 | 38.54 | 38.87 | 38.37 | 38.55 | 2,835,481 | +0.21(+0.55%) |
Feb 21, 2013 | 38.82 | 38.82 | 38.30 | 38.34 | 2,872,613 | -0.43(-1.11%) |
Feb 20, 2013 | 39.05 | 39.28 | 38.75 | 38.77 | 3,129,578 | -0.22(-0.58%) |
Feb 19, 2013 | 38.58 | 39.00 | 38.52 | 38.99 | 2,056,485 | +0.36(+0.93%) |
Feb 15, 2013 | 38.51 | 38.76 | 38.38 | 38.63 | 2,367,880 | +0.02(+0.06%) |
Feb 14, 2013 | 38.70 | 38.92 | 38.30 | 38.61 | 4,929,645 | -0.20(-0.52%) |
Feb 13, 2013 | 38.90 | 39.15 | 38.67 | 38.81 | 2,490,936 | -0.08(-0.21%) |
Feb 12, 2013 | 38.55 | 39.13 | 38.12 | 38.89 | 3,279,424 | +0.25(+0.65%) |
Feb 11, 2013 | 38.99 | 39.05 | 38.53 | 38.64 | 2,333,712 | -0.48(-1.23%) |
Feb 08, 2013 | 38.31 | 39.45 | 38.15 | 39.12 | 5,104,545 | +1.05(+2.76%) |
Feb 07, 2013 | 38.26 | 38.39 | 37.66 | 38.07 | 3,110,222 | -0.33(-0.86%) |
Feb 06, 2013 | 38.36 | 38.65 | 38.26 | 38.40 | 2,523,186 | +0.30(+0.79%) |
Feb 04, 2013 | 38.19 | 38.44 | 37.82 | 38.10 | 2,927,955 | -0.24(-0.63%) |
Feb 01, 2013 | 38.20 | 38.48 | 37.91 | 38.34 | 2,416,033 | +0.51(+1.35%) |
Jan 31, 2013 | 38.00 | 38.23 | 37.68 | 37.83 | 3,291,810 | -0.11(-0.29%) |
Jan 30, 2013 | 38.50 | 38.51 | 37.88 | 37.94 | 2,693,425 | -0.58(-1.51%) |
Jan 29, 2013 | 38.11 | 38.56 | 37.81 | 38.52 | 2,935,850 | +0.28(+0.73%) |
Jan 28, 2013 | 37.91 | 38.41 | 37.91 | 38.24 | 3,536,051 | -0.08(-0.21%) |
Jan 25, 2013 | 38.05 | 38.53 | 38.02 | 38.32 | 3,272,934 | +0.22(+0.58%) |
Jan 24, 2013 | 38.15 | 38.70 | 37.99 | 38.10 | 2,605,340 | -0.15(-0.39%) |
Jan 23, 2013 | 37.94 | 38.28 | 37.89 | 38.25 | 3,308,981 | +0.30(+0.79%) |
Jan 22, 2013 | 37.87 | 38.02 | 37.57 | 37.95 | 2,475,387 | -0.03(-0.08%) |
Jan 18, 2013 | 37.81 | 37.99 | 37.36 | 37.98 | 5,561,330 | +0.25(+0.66%) |
Jan 17, 2013 | 37.76 | 38.09 | 37.71 | 37.73 | 4,089,414 | -0.15(-0.40%) |
Jan 16, 2013 | 38.12 | 38.27 | 37.81 | 37.88 | 2,640,633 | -0.27(-0.71%) |
Jan 15, 2013 | 37.86 | 38.46 | 37.84 | 38.15 | 2,968,005 | -0.01(-0.03%) |
Jan 14, 2013 | 37.99 | 38.20 | 37.81 | 38.16 | 3,048,550 | +0.07(+0.18%) |
Jan 11, 2013 | 38.65 | 38.73 | 37.89 | 38.09 | 3,511,299 | -0.53(-1.37%) |
Jan 10, 2013 | 38.75 | 38.78 | 38.09 | 38.62 | 3,645,200 | -0.04(-0.10%) |
Jan 09, 2013 | 38.16 | 38.70 | 38.10 | 38.66 | 4,083,098 | +0.52(+1.36%) |
Jan 08, 2013 | 37.78 | 38.20 | 37.75 | 38.14 | 3,080,868 | +0.20(+0.53%) |
Jan 07, 2013 | 37.81 | 38.21 | 37.70 | 37.94 | 3,632,022 | -0.19(-0.50%) |
Jan 04, 2013 | 37.88 | 38.19 | 37.62 | 38.13 | 3,809,296 | +0.38(+1.01%) |
Jan 03, 2013 | 38.14 | 38.30 | 37.66 | 37.75 | 3,905,904 | -0.59(-1.54%) |