Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 41.31 | 41.39 | 41.19 | 41.34 | 12,507,108 | +0.00(+0.00%) |
Mar 27, 2013 | 41.38 | 41.52 | 41.17 | 41.34 | 11,347,096 | -0.23(-0.54%) |
Mar 26, 2013 | 41.74 | 42.15 | 41.54 | 41.56 | 10,152,494 | -0.01(-0.02%) |
Mar 25, 2013 | 41.55 | 41.83 | 41.44 | 41.57 | 8,482,260 | +0.08(+0.18%) |
Mar 22, 2013 | 41.14 | 41.53 | 41.13 | 41.50 | 6,957,027 | +0.41(+1.01%) |
Mar 21, 2013 | 41.23 | 41.48 | 41.05 | 41.08 | 9,998,273 | -0.38(-0.91%) |
Mar 20, 2013 | 41.18 | 41.61 | 41.12 | 41.46 | 12,153,305 | +0.58(+1.42%) |
Mar 19, 2013 | 40.59 | 40.96 | 40.56 | 40.88 | 11,951,562 | +0.44(+1.08%) |
Mar 18, 2013 | 39.99 | 40.62 | 39.87 | 40.44 | 9,589,487 | +0.17(+0.41%) |
Mar 15, 2013 | 40.09 | 40.30 | 39.97 | 40.28 | 11,883,379 | +0.24(+0.60%) |
Mar 14, 2013 | 39.90 | 40.07 | 39.80 | 40.04 | 7,710,550 | +0.27(+0.68%) |
Mar 13, 2013 | 39.26 | 39.79 | 39.22 | 39.77 | 6,014,868 | +0.62(+1.57%) |
Mar 12, 2013 | 39.22 | 39.47 | 38.92 | 39.15 | 8,498,162 | -0.41(-1.04%) |
Mar 11, 2013 | 39.29 | 39.56 | 39.24 | 39.56 | 6,148,466 | +0.26(+0.67%) |
Mar 08, 2013 | 39.32 | 39.43 | 38.97 | 39.30 | 5,297,803 | +0.14(+0.36%) |
Mar 07, 2013 | 39.26 | 39.26 | 38.87 | 39.16 | 4,906,768 | -0.10(-0.25%) |
Mar 06, 2013 | 39.53 | 39.61 | 39.20 | 39.26 | 6,681,727 | -0.06(-0.15%) |
Mar 05, 2013 | 39.10 | 39.41 | 39.00 | 39.32 | 7,128,730 | +0.32(+0.83%) |
Mar 04, 2013 | 38.64 | 38.99 | 38.53 | 38.99 | 4,167,317 | +0.23(+0.60%) |
Mar 01, 2013 | 38.39 | 38.82 | 38.25 | 38.76 | 6,072,454 | +0.33(+0.86%) |
Feb 28, 2013 | 38.57 | 38.81 | 38.41 | 38.43 | 8,011,831 | -0.03(-0.08%) |
Feb 27, 2013 | 38.12 | 38.53 | 37.97 | 38.46 | 4,623,783 | +0.39(+1.03%) |
Feb 26, 2013 | 38.12 | 38.33 | 37.75 | 38.07 | 5,491,796 | +0.08(+0.22%) |
Feb 25, 2013 | 38.86 | 39.07 | 37.99 | 37.99 | 5,958,212 | -0.62(-1.60%) |
Feb 22, 2013 | 39.01 | 39.05 | 38.52 | 38.60 | 5,620,258 | -0.38(-0.98%) |
Feb 21, 2013 | 38.88 | 39.03 | 38.73 | 38.99 | 7,228,792 | +0.01(+0.02%) |
Feb 20, 2013 | 39.47 | 39.59 | 38.98 | 38.98 | 8,447,485 | -0.61(-1.54%) |
Feb 19, 2013 | 38.62 | 39.67 | 38.62 | 39.59 | 10,415,610 | +1.16(+3.01%) |
Feb 15, 2013 | 39.17 | 39.17 | 38.26 | 38.43 | 11,296,760 | -0.58(-1.48%) |
Feb 14, 2013 | 38.28 | 39.14 | 38.28 | 39.01 | 6,894,446 | +0.62(+1.63%) |
Feb 13, 2013 | 38.44 | 38.48 | 38.20 | 38.38 | 6,435,673 | -0.08(-0.21%) |
Feb 12, 2013 | 38.53 | 38.57 | 38.44 | 38.47 | 5,725,533 | -0.05(-0.14%) |
Feb 11, 2013 | 38.53 | 38.64 | 38.47 | 38.52 | 5,310,686 | +0.03(+0.08%) |
Feb 08, 2013 | 38.43 | 38.63 | 38.36 | 38.49 | 4,863,765 | +0.01(+0.02%) |
Feb 07, 2013 | 38.58 | 38.58 | 38.32 | 38.48 | 11,136,888 | -0.04(-0.10%) |
Feb 06, 2013 | 39.16 | 39.24 | 38.32 | 38.52 | 9,750,529 | +0.18(+0.47%) |
Feb 04, 2013 | 38.65 | 38.78 | 38.28 | 38.34 | 6,841,757 | -0.44(-1.12%) |
Feb 01, 2013 | 38.81 | 38.92 | 38.74 | 38.78 | 7,577,206 | +0.29(+0.74%) |
Jan 31, 2013 | 38.77 | 38.86 | 38.48 | 38.49 | 7,803,577 | -0.34(-0.87%) |
Jan 30, 2013 | 38.56 | 38.97 | 38.53 | 38.83 | 5,269,575 | +0.23(+0.60%) |
Jan 29, 2013 | 38.54 | 38.81 | 38.44 | 38.59 | 8,682,949 | +0.00(+0.00%) |
Jan 28, 2013 | 38.50 | 38.82 | 38.26 | 38.59 | 9,347,107 | -0.39(-1.00%) |
Jan 25, 2013 | 39.33 | 39.41 | 38.76 | 38.99 | 11,687,647 | -0.15(-0.38%) |
Jan 24, 2013 | 39.54 | 39.64 | 39.12 | 39.14 | 8,399,948 | -0.41(-1.05%) |
Jan 23, 2013 | 39.03 | 39.56 | 39.03 | 39.55 | 6,081,007 | +0.38(+0.96%) |
Jan 22, 2013 | 38.97 | 39.38 | 38.83 | 39.17 | 8,284,483 | +0.17(+0.43%) |
Jan 18, 2013 | 39.17 | 39.18 | 38.84 | 39.00 | 7,554,396 | -0.04(-0.11%) |
Jan 17, 2013 | 38.82 | 39.24 | 38.68 | 39.05 | 8,522,661 | +0.31(+0.79%) |
Jan 16, 2013 | 38.63 | 38.88 | 38.60 | 38.74 | 5,597,965 | -0.02(-0.06%) |
Jan 15, 2013 | 38.65 | 38.77 | 38.50 | 38.76 | 7,311,495 | -0.07(-0.19%) |
Jan 14, 2013 | 38.48 | 38.88 | 38.29 | 38.84 | 6,937,053 | +0.44(+1.15%) |
Jan 11, 2013 | 38.12 | 38.47 | 38.12 | 38.40 | 9,631,452 | +0.05(+0.14%) |
Jan 10, 2013 | 37.76 | 38.35 | 37.76 | 38.35 | 9,231,079 | +0.71(+1.89%) |
Jan 09, 2013 | 37.43 | 37.63 | 37.42 | 37.63 | 7,875,995 | +0.32(+0.86%) |
Jan 08, 2013 | 37.38 | 37.54 | 37.19 | 37.31 | 6,256,674 | -0.13(-0.36%) |
Jan 07, 2013 | 37.15 | 37.45 | 37.01 | 37.45 | 6,917,888 | +0.03(+0.08%) |
Jan 04, 2013 | 37.31 | 37.50 | 37.17 | 37.42 | 7,505,542 | +0.16(+0.42%) |
Jan 03, 2013 | 37.09 | 37.28 | 37.00 | 37.26 | 8,126,168 | +0.07(+0.20%) |