Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 41.08 | 41.08 | 40.78 | 41.02 | 1,080,146 | -0.07(-0.17%) |
Mar 27, 2013 | 40.93 | 41.20 | 40.74 | 41.09 | 1,144,614 | -0.16(-0.38%) |
Mar 26, 2013 | 41.18 | 41.29 | 40.77 | 41.24 | 1,300,047 | +0.33(+0.81%) |
Mar 25, 2013 | 41.38 | 41.45 | 40.53 | 40.91 | 1,462,268 | -0.26(-0.64%) |
Mar 22, 2013 | 40.52 | 41.23 | 40.35 | 41.18 | 1,711,548 | +0.72(+1.78%) |
Mar 21, 2013 | 40.70 | 40.81 | 40.26 | 40.46 | 2,295,537 | -0.56(-1.36%) |
Mar 20, 2013 | 40.92 | 41.17 | 40.60 | 41.01 | 1,453,127 | +0.42(+1.04%) |
Mar 19, 2013 | 40.97 | 40.97 | 40.25 | 40.59 | 1,681,564 | -0.20(-0.48%) |
Mar 18, 2013 | 40.71 | 41.06 | 40.47 | 40.79 | 1,569,181 | -0.23(-0.55%) |
Mar 15, 2013 | 41.55 | 41.73 | 40.97 | 41.01 | 3,925,087 | -0.48(-1.16%) |
Mar 14, 2013 | 41.36 | 41.69 | 41.28 | 41.49 | 1,323,719 | +0.26(+0.62%) |
Mar 13, 2013 | 41.25 | 41.32 | 40.94 | 41.24 | 1,198,647 | +0.05(+0.11%) |
Mar 12, 2013 | 41.38 | 41.41 | 41.10 | 41.19 | 948,668 | -0.23(-0.56%) |
Mar 11, 2013 | 41.16 | 41.43 | 41.00 | 41.42 | 1,229,115 | +0.13(+0.31%) |
Mar 08, 2013 | 41.17 | 41.34 | 40.93 | 41.30 | 1,268,761 | +0.39(+0.96%) |
Mar 07, 2013 | 40.67 | 40.94 | 40.48 | 40.91 | 934,208 | +0.27(+0.67%) |
Mar 06, 2013 | 40.76 | 41.02 | 40.52 | 40.64 | 1,497,439 | -0.02(-0.04%) |
Mar 05, 2013 | 40.37 | 40.99 | 40.37 | 40.65 | 1,669,645 | +0.40(+0.98%) |
Mar 04, 2013 | 39.88 | 40.28 | 39.75 | 40.25 | 1,121,058 | +0.42(+1.05%) |
Mar 01, 2013 | 39.66 | 39.94 | 39.24 | 39.84 | 1,025,333 | +0.07(+0.17%) |
Feb 28, 2013 | 39.49 | 40.02 | 39.49 | 39.77 | 1,362,174 | -0.07(-0.19%) |
Feb 27, 2013 | 39.28 | 39.91 | 39.19 | 39.84 | 1,115,673 | +0.61(+1.54%) |
Feb 26, 2013 | 39.20 | 39.44 | 38.82 | 39.24 | 1,230,521 | +0.22(+0.57%) |
Feb 25, 2013 | 39.99 | 40.14 | 39.01 | 39.01 | 1,588,784 | -0.79(-1.97%) |
Feb 22, 2013 | 39.48 | 39.81 | 39.45 | 39.80 | 1,036,905 | +0.53(+1.35%) |
Feb 21, 2013 | 39.78 | 39.78 | 39.17 | 39.27 | 1,277,561 | -0.55(-1.39%) |
Feb 20, 2013 | 40.23 | 40.33 | 39.77 | 39.82 | 1,386,556 | -0.49(-1.21%) |
Feb 19, 2013 | 40.10 | 40.34 | 39.87 | 40.31 | 1,495,685 | +0.33(+0.82%) |
Feb 15, 2013 | 39.78 | 40.17 | 39.55 | 39.98 | 2,258,066 | +0.28(+0.72%) |
Feb 14, 2013 | 39.57 | 39.76 | 39.40 | 39.69 | 1,648,910 | -0.10(-0.24%) |
Feb 13, 2013 | 39.59 | 39.99 | 39.51 | 39.79 | 1,126,433 | +0.22(+0.55%) |
Feb 12, 2013 | 39.49 | 39.72 | 39.36 | 39.57 | 2,222,089 | +0.18(+0.46%) |
Feb 11, 2013 | 39.39 | 39.50 | 39.13 | 39.39 | 1,015,431 | -0.01(-0.02%) |
Feb 08, 2013 | 39.36 | 39.45 | 39.23 | 39.40 | 1,237,352 | +0.09(+0.23%) |
Feb 07, 2013 | 39.22 | 39.43 | 38.86 | 39.31 | 2,357,894 | +0.14(+0.36%) |
Feb 06, 2013 | 38.42 | 39.18 | 38.32 | 39.17 | 1,911,473 | +0.83(+2.16%) |
Feb 04, 2013 | 38.64 | 38.77 | 38.30 | 38.34 | 1,403,553 | -0.58(-1.48%) |
Feb 01, 2013 | 38.71 | 39.04 | 38.54 | 38.92 | 1,578,737 | +0.43(+1.11%) |
Jan 31, 2013 | 38.92 | 38.95 | 38.47 | 38.49 | 1,662,636 | -0.37(-0.94%) |
Jan 30, 2013 | 38.60 | 39.08 | 38.46 | 38.86 | 1,938,748 | +0.15(+0.39%) |
Jan 29, 2013 | 38.35 | 38.80 | 38.27 | 38.71 | 1,791,869 | +0.17(+0.45%) |
Jan 28, 2013 | 38.50 | 38.75 | 38.26 | 38.53 | 2,291,765 | +0.16(+0.43%) |
Jan 25, 2013 | 38.07 | 38.40 | 37.81 | 38.37 | 1,506,147 | +0.33(+0.86%) |
Jan 24, 2013 | 37.81 | 38.33 | 37.81 | 38.04 | 1,816,927 | +0.23(+0.61%) |
Jan 23, 2013 | 37.76 | 37.91 | 37.48 | 37.81 | 1,329,590 | -0.07(-0.18%) |
Jan 22, 2013 | 37.46 | 37.91 | 37.46 | 37.88 | 1,888,792 | +0.31(+0.82%) |
Jan 18, 2013 | 37.60 | 37.73 | 37.20 | 37.57 | 2,726,321 | +0.15(+0.40%) |
Jan 17, 2013 | 37.32 | 37.57 | 36.90 | 37.42 | 4,821,600 | +0.20(+0.54%) |
Jan 16, 2013 | 37.62 | 38.42 | 36.84 | 37.22 | 6,003,092 | -2.27(-5.74%) |
Jan 15, 2013 | 39.14 | 39.52 | 38.96 | 39.48 | 1,471,516 | +0.22(+0.55%) |
Jan 14, 2013 | 39.27 | 39.33 | 38.73 | 39.27 | 1,005,528 | -0.04(-0.10%) |
Jan 11, 2013 | 38.98 | 39.31 | 38.69 | 39.30 | 1,482,815 | +0.12(+0.31%) |
Jan 10, 2013 | 39.15 | 39.33 | 38.99 | 39.19 | 1,504,065 | +0.19(+0.50%) |
Jan 09, 2013 | 38.90 | 39.37 | 38.78 | 38.99 | 1,276,696 | +0.01(+0.02%) |
Jan 08, 2013 | 39.53 | 39.54 | 38.84 | 38.98 | 1,625,824 | -0.71(-1.79%) |
Jan 07, 2013 | 39.69 | 39.81 | 39.24 | 39.69 | 2,127,769 | -0.25(-0.62%) |
Jan 04, 2013 | 38.73 | 40.00 | 38.59 | 39.94 | 2,547,589 | +1.22(+3.15%) |
Jan 03, 2013 | 38.65 | 38.76 | 38.42 | 38.72 | 1,978,715 | -0.02(-0.04%) |