Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 43.26 | 43.36 | 42.47 | 43.11 | 4,062,473 | -0.06(-0.15%) |
Mar 27, 2013 | 43.17 | 43.28 | 42.80 | 43.17 | 1,851,693 | -0.05(-0.10%) |
Mar 26, 2013 | 43.12 | 43.22 | 42.93 | 43.22 | 1,819,599 | +0.32(+0.74%) |
Mar 25, 2013 | 42.68 | 42.96 | 42.58 | 42.90 | 1,442,002 | +0.44(+1.05%) |
Mar 22, 2013 | 42.78 | 42.83 | 42.39 | 42.46 | 1,503,719 | -0.16(-0.38%) |
Mar 21, 2013 | 42.55 | 43.10 | 42.52 | 42.62 | 1,472,598 | +0.16(+0.38%) |
Mar 20, 2013 | 42.76 | 42.88 | 42.22 | 42.46 | 2,103,454 | -0.20(-0.47%) |
Mar 19, 2013 | 43.26 | 43.26 | 42.40 | 42.66 | 2,034,096 | -0.53(-1.22%) |
Mar 18, 2013 | 43.23 | 43.57 | 42.97 | 43.19 | 2,396,347 | -0.27(-0.62%) |
Mar 15, 2013 | 43.86 | 43.91 | 43.28 | 43.46 | 2,803,966 | -0.55(-1.24%) |
Mar 14, 2013 | 43.81 | 44.06 | 43.75 | 44.00 | 1,411,338 | +0.19(+0.44%) |
Mar 13, 2013 | 43.44 | 43.86 | 43.28 | 43.81 | 1,596,172 | +0.26(+0.61%) |
Mar 12, 2013 | 43.78 | 43.79 | 43.41 | 43.55 | 1,455,488 | -0.18(-0.42%) |
Mar 11, 2013 | 43.48 | 43.73 | 43.45 | 43.73 | 2,019,893 | +0.09(+0.20%) |
Mar 08, 2013 | 43.44 | 43.64 | 43.19 | 43.64 | 2,356,737 | +0.31(+0.72%) |
Mar 07, 2013 | 43.47 | 43.74 | 43.16 | 43.33 | 1,638,022 | -0.14(-0.32%) |
Mar 06, 2013 | 43.34 | 43.72 | 43.03 | 43.47 | 2,012,217 | +0.15(+0.35%) |
Mar 05, 2013 | 43.26 | 43.47 | 43.23 | 43.32 | 1,529,167 | +0.13(+0.31%) |
Mar 04, 2013 | 42.97 | 43.49 | 42.95 | 43.18 | 1,571,113 | +0.09(+0.21%) |
Mar 01, 2013 | 42.58 | 43.16 | 42.45 | 43.09 | 2,121,140 | +0.43(+1.02%) |
Feb 28, 2013 | 42.11 | 42.86 | 42.02 | 42.66 | 2,184,811 | +0.54(+1.29%) |
Feb 27, 2013 | 42.09 | 42.27 | 41.93 | 42.12 | 1,664,014 | +0.13(+0.32%) |
Feb 26, 2013 | 42.51 | 42.80 | 41.90 | 41.99 | 1,736,533 | -0.38(-0.89%) |
Feb 25, 2013 | 42.71 | 43.01 | 42.35 | 42.36 | 1,791,695 | -0.38(-0.89%) |
Feb 22, 2013 | 42.14 | 42.84 | 42.06 | 42.74 | 2,515,927 | +0.60(+1.42%) |
Feb 21, 2013 | 41.81 | 42.23 | 41.71 | 42.15 | 3,196,133 | +0.13(+0.30%) |
Feb 20, 2013 | 41.04 | 42.23 | 41.02 | 42.02 | 3,733,591 | +0.86(+2.09%) |
Feb 19, 2013 | 40.62 | 41.20 | 40.13 | 41.16 | 3,749,039 | +0.62(+1.52%) |
Feb 15, 2013 | 41.69 | 41.71 | 39.97 | 40.54 | 8,748,220 | -1.10(-2.63%) |
Feb 14, 2013 | 41.50 | 42.03 | 41.46 | 41.64 | 2,297,429 | -0.08(-0.20%) |
Feb 13, 2013 | 41.95 | 42.05 | 41.62 | 41.72 | 1,366,088 | -0.12(-0.29%) |
Feb 12, 2013 | 42.02 | 42.31 | 41.40 | 41.84 | 2,164,501 | +0.31(+0.74%) |
Feb 11, 2013 | 41.65 | 41.68 | 41.22 | 41.53 | 1,675,122 | -0.12(-0.29%) |
Feb 08, 2013 | 41.65 | 41.86 | 41.48 | 41.65 | 1,885,894 | +0.16(+0.38%) |
Feb 07, 2013 | 42.04 | 42.21 | 41.32 | 41.50 | 2,717,936 | -0.74(-1.75%) |
Feb 06, 2013 | 41.50 | 42.69 | 40.98 | 42.23 | 4,306,154 | -1.26(-2.90%) |
Feb 04, 2013 | 43.20 | 43.64 | 43.18 | 43.50 | 1,791,789 | +0.05(+0.12%) |
Feb 01, 2013 | 43.38 | 43.87 | 43.25 | 43.44 | 2,432,529 | +0.19(+0.44%) |
Jan 31, 2013 | 44.25 | 44.39 | 41.88 | 43.25 | 5,269,251 | -1.39(-3.12%) |
Jan 30, 2013 | 45.07 | 45.13 | 44.50 | 44.65 | 1,833,689 | -0.41(-0.92%) |
Jan 29, 2013 | 45.30 | 45.57 | 44.64 | 45.06 | 3,674,770 | -1.26(-2.72%) |
Jan 28, 2013 | 46.09 | 46.44 | 46.08 | 46.32 | 1,828,390 | +0.25(+0.54%) |
Jan 25, 2013 | 44.86 | 46.08 | 44.73 | 46.08 | 1,842,939 | +1.38(+3.09%) |
Jan 24, 2013 | 44.88 | 45.04 | 44.53 | 44.69 | 2,237,668 | -0.26(-0.58%) |
Jan 23, 2013 | 45.34 | 45.46 | 44.90 | 44.95 | 1,656,255 | -0.36(-0.79%) |
Jan 22, 2013 | 45.59 | 45.87 | 45.31 | 45.31 | 1,852,933 | -0.22(-0.49%) |
Jan 18, 2013 | 45.16 | 45.81 | 44.99 | 45.53 | 2,599,847 | +0.59(+1.30%) |
Jan 17, 2013 | 45.23 | 45.23 | 44.86 | 44.95 | 1,409,655 | -0.13(-0.30%) |
Jan 16, 2013 | 45.15 | 45.50 | 44.95 | 45.08 | 1,828,844 | -0.24(-0.53%) |
Jan 15, 2013 | 44.92 | 45.37 | 44.53 | 45.32 | 1,906,824 | +0.40(+0.89%) |
Jan 14, 2013 | 44.53 | 44.92 | 44.30 | 44.92 | 1,944,278 | +0.44(+0.99%) |
Jan 11, 2013 | 43.95 | 44.48 | 43.88 | 44.48 | 1,655,417 | +0.39(+0.90%) |
Jan 10, 2013 | 44.09 | 44.24 | 43.88 | 44.09 | 1,430,804 | +0.14(+0.32%) |
Jan 09, 2013 | 43.84 | 44.04 | 43.73 | 43.95 | 1,533,621 | +0.32(+0.73%) |
Jan 08, 2013 | 43.81 | 43.87 | 43.51 | 43.63 | 1,370,607 | -0.07(-0.16%) |
Jan 07, 2013 | 43.85 | 44.02 | 43.60 | 43.70 | 1,371,073 | -0.07(-0.16%) |
Jan 04, 2013 | 43.63 | 43.80 | 43.50 | 43.77 | 1,468,020 | +0.15(+0.35%) |
Jan 03, 2013 | 43.90 | 44.01 | 43.53 | 43.62 | 1,498,364 | -0.18(-0.41%) |