Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 42.14 | 42.87 | 41.93 | 42.72 | 2,371,877 | +0.71(+1.70%) |
Mar 27, 2013 | 41.43 | 42.16 | 41.27 | 42.01 | 1,674,664 | +0.31(+0.75%) |
Mar 26, 2013 | 41.62 | 41.97 | 41.57 | 41.70 | 1,381,011 | +0.25(+0.59%) |
Mar 25, 2013 | 42.07 | 42.13 | 41.16 | 41.45 | 1,634,985 | -0.16(-0.39%) |
Mar 22, 2013 | 41.39 | 42.22 | 41.39 | 41.61 | 1,082,832 | +0.45(+1.10%) |
Mar 21, 2013 | 41.47 | 41.87 | 40.83 | 41.16 | 1,301,306 | -0.66(-1.59%) |
Mar 20, 2013 | 42.60 | 43.28 | 41.56 | 41.83 | 2,697,141 | -1.71(-3.93%) |
Mar 19, 2013 | 43.73 | 43.93 | 42.99 | 43.54 | 1,096,860 | -0.81(-1.83%) |
Mar 18, 2013 | 44.17 | 44.89 | 44.15 | 44.35 | 767,533 | -0.60(-1.33%) |
Mar 15, 2013 | 45.02 | 45.10 | 44.52 | 44.95 | 2,007,155 | -0.23(-0.51%) |
Mar 14, 2013 | 44.74 | 45.20 | 44.63 | 45.18 | 551,371 | +0.70(+1.57%) |
Mar 13, 2013 | 44.38 | 44.56 | 44.12 | 44.48 | 949,841 | +0.10(+0.22%) |
Mar 12, 2013 | 44.69 | 44.69 | 44.18 | 44.38 | 605,450 | -0.30(-0.68%) |
Mar 11, 2013 | 44.11 | 44.69 | 43.88 | 44.69 | 1,121,557 | +0.45(+1.02%) |
Mar 08, 2013 | 43.45 | 44.27 | 43.33 | 44.24 | 1,313,781 | +1.05(+2.43%) |
Mar 07, 2013 | 43.19 | 43.44 | 42.97 | 43.19 | 1,109,098 | +0.07(+0.17%) |
Mar 06, 2013 | 43.37 | 43.42 | 42.97 | 43.11 | 1,506,253 | +0.03(+0.08%) |
Mar 05, 2013 | 42.17 | 43.42 | 42.16 | 43.08 | 1,375,700 | +1.34(+3.20%) |
Mar 04, 2013 | 41.76 | 42.03 | 41.41 | 41.74 | 1,077,171 | -0.27(-0.64%) |
Mar 01, 2013 | 41.89 | 42.22 | 41.15 | 42.02 | 1,989,065 | -0.18(-0.43%) |
Feb 28, 2013 | 42.11 | 42.40 | 41.75 | 42.20 | 1,325,745 | +0.51(+1.22%) |
Feb 27, 2013 | 41.11 | 41.92 | 40.90 | 41.69 | 924,556 | +0.58(+1.42%) |
Feb 26, 2013 | 40.59 | 41.28 | 40.22 | 41.11 | 1,381,532 | +0.69(+1.70%) |
Feb 25, 2013 | 41.91 | 42.06 | 40.37 | 40.42 | 1,775,468 | -1.14(-2.74%) |
Feb 22, 2013 | 41.63 | 41.95 | 41.24 | 41.56 | 954,276 | +0.17(+0.42%) |
Feb 21, 2013 | 42.43 | 42.52 | 41.18 | 41.38 | 1,320,343 | -1.16(-2.74%) |
Feb 20, 2013 | 44.14 | 44.23 | 42.49 | 42.55 | 1,917,605 | -1.60(-3.62%) |
Feb 19, 2013 | 44.15 | 44.69 | 43.88 | 44.15 | 898,216 | +0.15(+0.34%) |
Feb 15, 2013 | 44.18 | 44.23 | 43.73 | 44.00 | 1,141,734 | -0.10(-0.22%) |
Feb 14, 2013 | 43.94 | 44.51 | 43.83 | 44.10 | 1,351,008 | -0.01(-0.02%) |
Feb 13, 2013 | 44.93 | 45.10 | 43.79 | 44.11 | 1,860,550 | -0.57(-1.28%) |
Feb 12, 2013 | 44.83 | 45.03 | 44.36 | 44.68 | 1,146,542 | -0.21(-0.47%) |
Feb 11, 2013 | 44.43 | 44.95 | 44.19 | 44.89 | 1,124,952 | +0.35(+0.79%) |
Feb 08, 2013 | 43.77 | 44.72 | 43.74 | 44.54 | 1,136,373 | +0.79(+1.80%) |
Feb 07, 2013 | 44.47 | 44.56 | 43.66 | 43.75 | 1,495,562 | -0.75(-1.69%) |
Feb 06, 2013 | 43.68 | 44.63 | 43.39 | 44.51 | 2,018,828 | +1.55(+3.62%) |
Feb 04, 2013 | 42.86 | 43.17 | 42.40 | 42.95 | 2,497,677 | -0.31(-0.72%) |
Feb 01, 2013 | 43.72 | 44.09 | 43.12 | 43.26 | 2,390,682 | -0.10(-0.23%) |
Jan 31, 2013 | 43.72 | 44.18 | 43.24 | 43.36 | 1,820,458 | -0.49(-1.12%) |
Jan 30, 2013 | 44.21 | 44.37 | 43.80 | 43.85 | 965,634 | -0.32(-0.72%) |
Jan 29, 2013 | 44.25 | 44.52 | 44.07 | 44.17 | 1,568,835 | -0.16(-0.35%) |
Jan 28, 2013 | 44.11 | 44.37 | 43.73 | 44.33 | 1,297,659 | +0.52(+1.20%) |
Jan 25, 2013 | 42.90 | 43.89 | 42.79 | 43.80 | 1,349,759 | +1.12(+2.63%) |
Jan 24, 2013 | 42.40 | 42.87 | 42.32 | 42.68 | 850,333 | +0.27(+0.64%) |
Jan 23, 2013 | 42.54 | 42.58 | 42.13 | 42.41 | 889,286 | -0.24(-0.56%) |
Jan 22, 2013 | 42.22 | 42.83 | 42.10 | 42.65 | 1,377,394 | +0.38(+0.89%) |
Jan 18, 2013 | 42.62 | 42.62 | 42.14 | 42.27 | 693,794 | -0.16(-0.37%) |
Jan 17, 2013 | 42.01 | 42.44 | 41.97 | 42.43 | 730,154 | +0.56(+1.33%) |
Jan 16, 2013 | 41.98 | 42.22 | 41.85 | 41.87 | 615,649 | -0.18(-0.43%) |
Jan 15, 2013 | 41.47 | 42.20 | 41.41 | 42.05 | 675,942 | +0.33(+0.78%) |
Jan 14, 2013 | 41.73 | 41.88 | 41.39 | 41.73 | 507,643 | -0.06(-0.14%) |
Jan 11, 2013 | 41.64 | 41.91 | 41.50 | 41.78 | 608,062 | +0.07(+0.16%) |
Jan 10, 2013 | 41.82 | 41.91 | 41.41 | 41.72 | 734,039 | +0.07(+0.18%) |
Jan 09, 2013 | 41.35 | 41.68 | 41.08 | 41.64 | 813,288 | +0.58(+1.41%) |
Jan 08, 2013 | 41.20 | 41.45 | 40.87 | 41.06 | 989,945 | -0.13(-0.32%) |
Jan 07, 2013 | 41.32 | 41.58 | 40.94 | 41.19 | 1,137,465 | -0.35(-0.85%) |
Jan 04, 2013 | 41.36 | 41.69 | 41.14 | 41.55 | 725,442 | +0.34(+0.81%) |
Jan 03, 2013 | 41.04 | 41.48 | 40.93 | 41.21 | 1,223,495 | +0.15(+0.36%) |