Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.11 | 44.45 | 43.96 | 44.33 | 5,410,480 | +0.33(+0.74%) |
Mar 27, 2013 | 43.74 | 44.07 | 43.67 | 44.00 | 4,378,262 | +0.06(+0.14%) |
Mar 26, 2013 | 43.63 | 44.24 | 43.54 | 43.94 | 6,543,922 | +0.52(+1.20%) |
Mar 25, 2013 | 43.48 | 43.55 | 43.14 | 43.42 | 5,989,448 | +0.04(+0.09%) |
Mar 22, 2013 | 43.13 | 43.46 | 43.03 | 43.38 | 3,602,985 | +0.38(+0.89%) |
Mar 21, 2013 | 42.96 | 43.16 | 42.84 | 42.99 | 3,462,099 | -0.17(-0.40%) |
Mar 20, 2013 | 42.97 | 43.28 | 42.95 | 43.17 | 4,875,228 | +0.40(+0.93%) |
Mar 19, 2013 | 42.80 | 42.90 | 42.54 | 42.77 | 4,276,629 | +0.10(+0.24%) |
Mar 18, 2013 | 42.64 | 42.89 | 42.57 | 42.67 | 5,030,271 | -0.37(-0.85%) |
Mar 15, 2013 | 42.68 | 43.03 | 42.46 | 43.03 | 13,661,900 | +0.05(+0.11%) |
Mar 14, 2013 | 43.29 | 43.44 | 42.78 | 42.99 | 6,869,067 | +0.01(+0.02%) |
Mar 13, 2013 | 43.05 | 43.14 | 42.93 | 42.98 | 4,643,009 | -0.02(-0.04%) |
Mar 12, 2013 | 42.98 | 43.27 | 42.89 | 42.99 | 4,961,323 | +0.01(+0.02%) |
Mar 11, 2013 | 42.98 | 43.12 | 42.77 | 42.99 | 6,105,946 | -0.07(-0.16%) |
Mar 08, 2013 | 43.32 | 43.39 | 42.91 | 43.06 | 6,184,548 | -0.15(-0.34%) |
Mar 07, 2013 | 43.00 | 43.37 | 42.99 | 43.20 | 4,614,833 | +0.21(+0.49%) |
Mar 06, 2013 | 43.38 | 43.45 | 42.87 | 42.99 | 8,696,433 | -0.36(-0.83%) |
Mar 05, 2013 | 42.91 | 43.51 | 42.86 | 43.35 | 6,234,889 | +0.61(+1.42%) |
Mar 04, 2013 | 42.67 | 42.86 | 42.56 | 42.74 | 5,668,566 | -0.02(-0.04%) |
Mar 01, 2013 | 42.39 | 42.81 | 42.39 | 42.76 | 5,889,392 | +0.09(+0.22%) |
Feb 28, 2013 | 42.83 | 42.91 | 42.67 | 42.67 | 7,540,554 | -0.11(-0.26%) |
Feb 27, 2013 | 42.54 | 42.92 | 42.35 | 42.78 | 5,092,268 | +0.29(+0.68%) |
Feb 26, 2013 | 42.21 | 42.56 | 41.94 | 42.49 | 6,115,534 | +0.52(+1.23%) |
Feb 25, 2013 | 42.54 | 42.88 | 41.97 | 41.97 | 8,149,055 | -0.39(-0.92%) |
Feb 22, 2013 | 42.21 | 42.36 | 41.78 | 42.36 | 7,070,813 | +0.20(+0.46%) |
Feb 21, 2013 | 42.24 | 42.35 | 42.10 | 42.17 | 7,064,672 | -0.21(-0.50%) |
Feb 20, 2013 | 42.28 | 42.68 | 42.23 | 42.38 | 5,697,556 | +0.09(+0.20%) |
Feb 19, 2013 | 41.85 | 42.29 | 41.84 | 42.29 | 5,101,088 | +0.46(+1.10%) |
Feb 15, 2013 | 41.76 | 42.15 | 41.76 | 41.83 | 7,026,505 | +0.07(+0.17%) |
Feb 14, 2013 | 41.54 | 41.82 | 41.51 | 41.76 | 5,480,718 | +0.05(+0.11%) |
Feb 13, 2013 | 41.68 | 41.72 | 41.57 | 41.71 | 5,617,580 | +0.10(+0.24%) |
Feb 12, 2013 | 41.57 | 41.70 | 41.52 | 41.61 | 25,426,790 | -0.08(-0.19%) |
Feb 11, 2013 | 41.43 | 41.81 | 41.36 | 41.69 | 23,669,302 | +0.14(+0.34%) |
Feb 08, 2013 | 41.49 | 41.77 | 41.43 | 41.55 | 22,163,694 | -0.05(-0.11%) |
Feb 07, 2013 | 41.65 | 41.70 | 41.16 | 41.60 | 6,766,779 | -0.12(-0.28%) |
Feb 06, 2013 | 41.71 | 41.89 | 41.48 | 41.71 | 4,622,446 | +0.29(+0.71%) |
Feb 04, 2013 | 41.64 | 41.67 | 41.36 | 41.42 | 6,424,172 | -0.50(-1.20%) |
Feb 01, 2013 | 41.42 | 42.14 | 41.42 | 41.92 | 5,438,261 | +0.39(+0.95%) |
Jan 31, 2013 | 41.82 | 41.89 | 41.16 | 41.53 | 6,623,764 | -0.36(-0.85%) |
Jan 30, 2013 | 41.94 | 42.37 | 41.76 | 41.88 | 8,168,713 | -0.13(-0.31%) |
Jan 29, 2013 | 40.81 | 42.44 | 40.81 | 42.01 | 14,227,331 | +1.30(+3.19%) |
Jan 28, 2013 | 41.09 | 41.19 | 40.58 | 40.72 | 10,413,130 | -0.44(-1.07%) |
Jan 25, 2013 | 41.12 | 41.51 | 41.06 | 41.16 | 7,794,891 | +0.04(+0.09%) |
Jan 24, 2013 | 40.68 | 41.19 | 40.68 | 41.12 | 8,687,025 | +0.59(+1.45%) |
Jan 23, 2013 | 40.80 | 40.96 | 40.37 | 40.53 | 13,463,797 | -0.80(-1.95%) |
Jan 22, 2013 | 41.55 | 41.59 | 41.09 | 41.33 | 7,859,815 | -0.26(-0.61%) |
Jan 18, 2013 | 41.23 | 41.59 | 40.94 | 41.59 | 8,478,831 | +0.34(+0.82%) |
Jan 17, 2013 | 40.69 | 41.36 | 40.62 | 41.25 | 6,312,040 | +0.31(+0.76%) |
Jan 16, 2013 | 41.12 | 41.23 | 40.78 | 40.94 | 5,775,365 | -0.28(-0.68%) |
Jan 15, 2013 | 40.73 | 41.27 | 40.72 | 41.22 | 7,648,123 | +0.38(+0.93%) |
Jan 14, 2013 | 41.15 | 41.31 | 40.80 | 40.84 | 8,127,210 | -0.24(-0.58%) |
Jan 11, 2013 | 41.27 | 41.30 | 40.96 | 41.08 | 6,627,949 | -0.11(-0.26%) |
Jan 10, 2013 | 41.19 | 41.40 | 40.89 | 41.19 | 8,176,626 | +0.22(+0.53%) |
Jan 09, 2013 | 40.37 | 41.04 | 40.22 | 40.97 | 9,395,913 | +0.84(+2.10%) |
Jan 08, 2013 | 39.77 | 40.24 | 39.66 | 40.13 | 6,784,094 | +0.30(+0.76%) |
Jan 07, 2013 | 39.69 | 40.14 | 39.45 | 39.83 | 9,036,250 | -0.05(-0.14%) |
Jan 04, 2013 | 39.49 | 40.14 | 39.21 | 39.88 | 17,567,724 | +1.42(+3.70%) |
Jan 03, 2013 | 38.30 | 38.55 | 38.06 | 38.46 | 9,629,760 | +0.16(+0.42%) |