Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 40.07 | 40.49 | 40.01 | 40.43 | 4,242,898 | +0.37(+0.92%) |
Mar 27, 2013 | 39.89 | 40.15 | 39.63 | 40.06 | 5,366,751 | -0.09(-0.23%) |
Mar 26, 2013 | 40.32 | 40.39 | 39.60 | 40.15 | 8,194,779 | -0.25(-0.61%) |
Mar 25, 2013 | 41.15 | 41.23 | 40.23 | 40.40 | 5,089,710 | -0.69(-1.69%) |
Mar 22, 2013 | 41.01 | 41.17 | 40.78 | 41.09 | 3,090,293 | +0.23(+0.57%) |
Mar 21, 2013 | 41.08 | 41.20 | 40.62 | 40.86 | 4,277,779 | -0.46(-1.12%) |
Mar 20, 2013 | 41.48 | 41.54 | 41.04 | 41.33 | 3,300,904 | +0.12(+0.28%) |
Mar 19, 2013 | 41.32 | 41.41 | 40.70 | 41.21 | 4,001,793 | +0.01(+0.04%) |
Mar 18, 2013 | 41.21 | 41.60 | 41.02 | 41.20 | 4,015,979 | -0.48(-1.15%) |
Mar 15, 2013 | 41.40 | 41.85 | 41.31 | 41.67 | 5,284,557 | +0.05(+0.12%) |
Mar 14, 2013 | 40.75 | 41.68 | 40.70 | 41.62 | 5,862,657 | +0.96(+2.35%) |
Mar 13, 2013 | 41.07 | 41.15 | 40.56 | 40.67 | 4,661,216 | -0.45(-1.09%) |
Mar 12, 2013 | 41.62 | 41.67 | 41.00 | 41.12 | 4,076,255 | -0.48(-1.17%) |
Mar 11, 2013 | 41.50 | 41.62 | 41.19 | 41.60 | 3,414,933 | +0.14(+0.35%) |
Mar 08, 2013 | 41.08 | 41.52 | 40.84 | 41.46 | 4,466,210 | +0.59(+1.43%) |
Mar 07, 2013 | 40.79 | 41.09 | 40.78 | 40.87 | 3,973,756 | +0.09(+0.21%) |
Mar 06, 2013 | 40.86 | 41.08 | 40.66 | 40.78 | 3,993,438 | +0.08(+0.20%) |
Mar 05, 2013 | 40.43 | 40.74 | 40.27 | 40.70 | 5,395,400 | +0.51(+1.28%) |
Mar 04, 2013 | 40.40 | 40.41 | 39.83 | 40.19 | 5,632,782 | -0.38(-0.95%) |
Mar 01, 2013 | 40.82 | 40.97 | 40.41 | 40.57 | 6,114,848 | -0.46(-1.11%) |
Feb 28, 2013 | 41.44 | 41.54 | 41.01 | 41.03 | 5,034,157 | -0.41(-0.98%) |
Feb 27, 2013 | 40.54 | 41.56 | 40.48 | 41.43 | 4,655,728 | +0.82(+2.03%) |
Feb 26, 2013 | 40.65 | 40.75 | 40.21 | 40.61 | 5,159,205 | +0.25(+0.63%) |
Feb 25, 2013 | 41.61 | 41.71 | 40.36 | 40.36 | 6,011,454 | -1.09(-2.62%) |
Feb 22, 2013 | 41.41 | 41.75 | 41.19 | 41.44 | 3,660,544 | +0.20(+0.49%) |
Feb 21, 2013 | 41.54 | 41.69 | 41.10 | 41.24 | 5,264,827 | -0.55(-1.32%) |
Feb 20, 2013 | 42.43 | 42.43 | 41.79 | 41.79 | 4,273,268 | -0.59(-1.38%) |
Feb 19, 2013 | 42.20 | 42.45 | 41.97 | 42.38 | 3,831,272 | +0.20(+0.46%) |
Feb 15, 2013 | 42.32 | 42.44 | 41.96 | 42.18 | 6,970,125 | -0.09(-0.21%) |
Feb 14, 2013 | 41.90 | 42.32 | 41.75 | 42.27 | 5,042,717 | +0.22(+0.53%) |
Feb 13, 2013 | 41.93 | 42.22 | 41.83 | 42.04 | 5,940,637 | +0.31(+0.75%) |
Feb 12, 2013 | 41.49 | 41.93 | 41.42 | 41.73 | 5,415,007 | +0.25(+0.61%) |
Feb 11, 2013 | 41.32 | 41.58 | 41.00 | 41.48 | 4,077,258 | +0.17(+0.40%) |
Feb 08, 2013 | 41.31 | 41.60 | 41.25 | 41.31 | 5,398,006 | +0.02(+0.05%) |
Feb 07, 2013 | 41.19 | 41.32 | 40.84 | 41.29 | 4,053,770 | +0.02(+0.05%) |
Feb 06, 2013 | 40.68 | 41.29 | 40.68 | 41.27 | 4,822,141 | -0.04(-0.09%) |
Feb 04, 2013 | 41.57 | 41.66 | 41.18 | 41.31 | 4,722,926 | -0.42(-1.02%) |
Feb 01, 2013 | 41.42 | 41.89 | 41.34 | 41.73 | 4,515,584 | +0.60(+1.45%) |
Jan 31, 2013 | 41.06 | 41.43 | 40.80 | 41.13 | 6,818,784 | +0.03(+0.07%) |
Jan 30, 2013 | 41.19 | 41.35 | 41.00 | 41.11 | 3,315,907 | -0.19(-0.45%) |
Jan 29, 2013 | 40.93 | 41.35 | 40.86 | 41.29 | 3,151,328 | +0.13(+0.31%) |
Jan 28, 2013 | 41.42 | 41.46 | 40.94 | 41.16 | 3,094,538 | -0.13(-0.31%) |
Jan 25, 2013 | 41.17 | 41.36 | 40.93 | 41.29 | 4,000,541 | +0.14(+0.35%) |
Jan 24, 2013 | 41.02 | 41.60 | 41.01 | 41.15 | 6,457,003 | +0.29(+0.70%) |
Jan 23, 2013 | 40.75 | 40.86 | 40.55 | 40.86 | 3,965,277 | +0.04(+0.09%) |
Jan 22, 2013 | 40.21 | 40.83 | 40.15 | 40.83 | 5,282,485 | +0.67(+1.66%) |
Jan 18, 2013 | 39.86 | 40.24 | 39.70 | 40.16 | 5,523,477 | +0.39(+0.98%) |
Jan 17, 2013 | 39.39 | 40.01 | 39.25 | 39.77 | 4,230,525 | +0.56(+1.43%) |
Jan 16, 2013 | 39.42 | 39.45 | 39.10 | 39.21 | 3,342,484 | -0.32(-0.80%) |
Jan 15, 2013 | 39.53 | 39.58 | 39.23 | 39.53 | 4,686,766 | -0.22(-0.56%) |
Jan 14, 2013 | 39.57 | 39.77 | 39.34 | 39.75 | 3,685,988 | +0.20(+0.51%) |
Jan 11, 2013 | 39.59 | 39.66 | 39.36 | 39.55 | 2,877,301 | -0.07(-0.18%) |
Jan 10, 2013 | 39.54 | 39.62 | 39.19 | 39.62 | 4,803,348 | +0.32(+0.80%) |
Jan 09, 2013 | 39.17 | 39.58 | 39.00 | 39.30 | 4,172,750 | +0.35(+0.90%) |
Jan 08, 2013 | 38.89 | 39.28 | 38.70 | 38.95 | 5,747,308 | -0.35(-0.90%) |
Jan 07, 2013 | 39.38 | 39.63 | 39.19 | 39.30 | 5,981,561 | -0.27(-0.67%) |
Jan 04, 2013 | 39.55 | 39.70 | 39.24 | 39.57 | 4,513,772 | +0.15(+0.38%) |
Jan 03, 2013 | 39.42 | 39.95 | 39.15 | 39.42 | 7,941,055 | +0.19(+0.48%) |