Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 40.10 | 40.52 | 40.04 | 40.46 | 4,239,760 | +0.37(+0.92%) |
Mar 27, 2013 | 39.92 | 40.18 | 39.65 | 40.09 | 5,362,780 | -0.09(-0.23%) |
Mar 26, 2013 | 40.35 | 40.41 | 39.63 | 40.18 | 8,188,717 | -0.25(-0.61%) |
Mar 25, 2013 | 41.18 | 41.26 | 40.26 | 40.43 | 5,085,944 | -0.70(-1.69%) |
Mar 22, 2013 | 41.04 | 41.20 | 40.81 | 41.12 | 3,088,007 | +0.23(+0.57%) |
Mar 21, 2013 | 41.11 | 41.23 | 40.65 | 40.89 | 4,274,614 | -0.46(-1.12%) |
Mar 20, 2013 | 41.52 | 41.57 | 41.07 | 41.36 | 3,298,462 | +0.12(+0.28%) |
Mar 19, 2013 | 41.35 | 41.44 | 40.73 | 41.24 | 3,998,833 | +0.01(+0.04%) |
Mar 18, 2013 | 41.24 | 41.63 | 41.05 | 41.23 | 4,013,008 | -0.48(-1.15%) |
Mar 15, 2013 | 41.43 | 41.89 | 41.34 | 41.70 | 5,280,647 | +0.05(+0.12%) |
Mar 14, 2013 | 40.78 | 41.71 | 40.73 | 41.65 | 5,858,320 | +0.96(+2.35%) |
Mar 13, 2013 | 41.10 | 41.18 | 40.59 | 40.70 | 4,657,767 | -0.45(-1.09%) |
Mar 12, 2013 | 41.65 | 41.70 | 41.03 | 41.15 | 4,073,240 | -0.49(-1.17%) |
Mar 11, 2013 | 41.53 | 41.65 | 41.22 | 41.63 | 3,412,406 | +0.14(+0.35%) |
Mar 08, 2013 | 41.11 | 41.56 | 40.87 | 41.49 | 4,462,905 | +0.59(+1.43%) |
Mar 07, 2013 | 40.82 | 41.12 | 40.81 | 40.90 | 3,970,817 | +0.09(+0.21%) |
Mar 06, 2013 | 40.89 | 41.11 | 40.69 | 40.81 | 3,990,484 | +0.08(+0.20%) |
Mar 05, 2013 | 40.46 | 40.77 | 40.30 | 40.73 | 5,391,408 | +0.51(+1.28%) |
Mar 04, 2013 | 40.43 | 40.44 | 39.86 | 40.22 | 5,628,615 | -0.38(-0.95%) |
Mar 01, 2013 | 40.85 | 41.00 | 40.44 | 40.60 | 6,110,324 | -0.46(-1.11%) |
Feb 28, 2013 | 41.47 | 41.57 | 41.05 | 41.06 | 5,030,433 | -0.41(-0.98%) |
Feb 27, 2013 | 40.57 | 41.60 | 40.51 | 41.47 | 4,652,284 | +0.83(+2.03%) |
Feb 26, 2013 | 40.68 | 40.78 | 40.24 | 40.64 | 5,155,388 | +0.25(+0.63%) |
Feb 25, 2013 | 41.64 | 41.74 | 40.39 | 40.39 | 6,007,007 | -1.09(-2.62%) |
Feb 22, 2013 | 41.44 | 41.78 | 41.22 | 41.47 | 3,657,836 | +0.20(+0.49%) |
Feb 21, 2013 | 41.57 | 41.73 | 41.13 | 41.27 | 5,260,932 | -0.55(-1.32%) |
Feb 20, 2013 | 42.46 | 42.46 | 41.82 | 41.82 | 4,270,107 | -0.59(-1.38%) |
Feb 19, 2013 | 42.23 | 42.48 | 42.00 | 42.41 | 3,828,438 | +0.20(+0.46%) |
Feb 15, 2013 | 42.35 | 42.47 | 41.99 | 42.21 | 6,964,969 | -0.09(-0.21%) |
Feb 14, 2013 | 41.93 | 42.36 | 41.78 | 42.30 | 5,038,986 | +0.22(+0.53%) |
Feb 13, 2013 | 41.96 | 42.25 | 41.86 | 42.07 | 5,936,243 | +0.31(+0.75%) |
Feb 12, 2013 | 41.52 | 41.96 | 41.45 | 41.76 | 5,411,001 | +0.25(+0.61%) |
Feb 11, 2013 | 41.35 | 41.61 | 41.03 | 41.51 | 4,074,242 | +0.17(+0.40%) |
Feb 08, 2013 | 41.34 | 41.63 | 41.28 | 41.34 | 5,394,013 | +0.02(+0.05%) |
Feb 07, 2013 | 41.22 | 41.35 | 40.87 | 41.32 | 4,050,772 | +0.02(+0.05%) |
Feb 06, 2013 | 40.71 | 41.32 | 40.71 | 41.30 | 4,818,574 | -0.04(-0.09%) |
Feb 04, 2013 | 41.60 | 41.69 | 41.21 | 41.34 | 4,719,432 | -0.42(-1.02%) |
Feb 01, 2013 | 41.45 | 41.92 | 41.37 | 41.76 | 4,512,244 | +0.60(+1.45%) |
Jan 31, 2013 | 41.09 | 41.46 | 40.83 | 41.17 | 6,813,740 | +0.03(+0.07%) |
Jan 30, 2013 | 41.22 | 41.38 | 41.03 | 41.14 | 3,313,454 | -0.19(-0.45%) |
Jan 29, 2013 | 40.96 | 41.38 | 40.89 | 41.32 | 3,148,997 | +0.13(+0.31%) |
Jan 28, 2013 | 41.45 | 41.49 | 40.97 | 41.19 | 3,092,249 | -0.13(-0.31%) |
Jan 25, 2013 | 41.20 | 41.40 | 40.96 | 41.32 | 3,997,581 | +0.14(+0.35%) |
Jan 24, 2013 | 41.05 | 41.63 | 41.04 | 41.18 | 6,452,227 | +0.29(+0.70%) |
Jan 23, 2013 | 40.78 | 40.89 | 40.58 | 40.89 | 3,962,344 | +0.04(+0.09%) |
Jan 22, 2013 | 40.24 | 40.86 | 40.18 | 40.86 | 5,278,578 | +0.67(+1.66%) |
Jan 18, 2013 | 39.89 | 40.27 | 39.73 | 40.19 | 5,519,391 | +0.39(+0.98%) |
Jan 17, 2013 | 39.42 | 40.04 | 39.28 | 39.80 | 4,227,396 | +0.56(+1.43%) |
Jan 16, 2013 | 39.45 | 39.48 | 39.13 | 39.24 | 3,340,012 | -0.32(-0.80%) |
Jan 15, 2013 | 39.55 | 39.61 | 39.26 | 39.55 | 4,683,300 | -0.22(-0.56%) |
Jan 14, 2013 | 39.60 | 39.80 | 39.37 | 39.78 | 3,683,262 | +0.20(+0.51%) |
Jan 11, 2013 | 39.62 | 39.69 | 39.39 | 39.58 | 2,875,173 | -0.07(-0.18%) |
Jan 10, 2013 | 39.57 | 39.65 | 39.22 | 39.65 | 4,799,795 | +0.32(+0.80%) |
Jan 09, 2013 | 39.20 | 39.60 | 39.03 | 39.33 | 4,169,663 | +0.35(+0.90%) |
Jan 08, 2013 | 38.91 | 39.31 | 38.73 | 38.98 | 5,743,057 | -0.35(-0.90%) |
Jan 07, 2013 | 39.41 | 39.66 | 39.22 | 39.33 | 5,977,136 | -0.27(-0.67%) |
Jan 04, 2013 | 39.58 | 39.73 | 39.27 | 39.60 | 4,510,433 | +0.15(+0.38%) |
Jan 03, 2013 | 39.45 | 39.98 | 39.18 | 39.45 | 7,935,181 | +0.19(+0.48%) |