Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 42.18 | 42.26 | 42.06 | 42.21 | 12,248,963 | +0.00(+0.00%) |
Mar 27, 2013 | 42.26 | 42.39 | 42.03 | 42.21 | 11,112,893 | -0.23(-0.54%) |
Mar 26, 2013 | 42.62 | 43.04 | 42.42 | 42.44 | 9,942,947 | -0.01(-0.02%) |
Mar 25, 2013 | 42.42 | 42.71 | 42.32 | 42.45 | 8,307,187 | +0.08(+0.18%) |
Mar 22, 2013 | 42.00 | 42.41 | 41.99 | 42.37 | 6,813,435 | +0.42(+1.01%) |
Mar 21, 2013 | 42.10 | 42.36 | 41.92 | 41.95 | 9,791,909 | -0.38(-0.91%) |
Mar 20, 2013 | 42.05 | 42.49 | 41.99 | 42.33 | 11,902,462 | +0.59(+1.42%) |
Mar 19, 2013 | 41.45 | 41.82 | 41.41 | 41.74 | 11,704,883 | +0.45(+1.08%) |
Mar 18, 2013 | 40.84 | 41.47 | 40.71 | 41.30 | 9,391,561 | +0.17(+0.41%) |
Mar 15, 2013 | 40.94 | 41.15 | 40.82 | 41.13 | 11,638,107 | +0.25(+0.60%) |
Mar 14, 2013 | 40.74 | 40.91 | 40.64 | 40.88 | 7,551,405 | +0.28(+0.68%) |
Mar 13, 2013 | 40.08 | 40.63 | 40.05 | 40.61 | 5,890,721 | +0.63(+1.57%) |
Mar 12, 2013 | 40.05 | 40.30 | 39.74 | 39.98 | 8,322,760 | -0.42(-1.04%) |
Mar 11, 2013 | 40.12 | 40.40 | 40.07 | 40.40 | 6,021,562 | +0.27(+0.67%) |
Mar 08, 2013 | 40.14 | 40.26 | 39.79 | 40.13 | 5,188,456 | +0.15(+0.36%) |
Mar 07, 2013 | 40.08 | 40.08 | 39.68 | 39.98 | 4,805,493 | -0.10(-0.25%) |
Mar 06, 2013 | 40.36 | 40.44 | 40.02 | 40.08 | 6,543,817 | -0.06(-0.15%) |
Mar 05, 2013 | 39.92 | 40.24 | 39.82 | 40.14 | 6,981,594 | +0.33(+0.83%) |
Mar 04, 2013 | 39.45 | 39.81 | 39.34 | 39.81 | 4,081,304 | +0.24(+0.60%) |
Mar 01, 2013 | 39.20 | 39.64 | 39.05 | 39.58 | 5,947,119 | +0.34(+0.86%) |
Feb 28, 2013 | 39.38 | 39.63 | 39.22 | 39.24 | 7,846,468 | -0.03(-0.08%) |
Feb 27, 2013 | 38.92 | 39.34 | 38.77 | 39.27 | 4,528,348 | +0.40(+1.03%) |
Feb 26, 2013 | 38.92 | 39.14 | 38.54 | 38.87 | 5,378,446 | +0.08(+0.22%) |
Feb 25, 2013 | 39.68 | 39.89 | 38.79 | 38.79 | 5,835,235 | -0.63(-1.60%) |
Feb 22, 2013 | 39.83 | 39.87 | 39.33 | 39.42 | 5,504,257 | -0.39(-0.98%) |
Feb 21, 2013 | 39.70 | 39.85 | 39.55 | 39.81 | 7,079,590 | +0.01(+0.02%) |
Feb 20, 2013 | 40.30 | 40.42 | 39.80 | 39.80 | 8,273,129 | -0.62(-1.54%) |
Feb 19, 2013 | 39.44 | 40.51 | 39.44 | 40.42 | 10,200,633 | +1.18(+3.01%) |
Feb 15, 2013 | 39.99 | 39.99 | 39.06 | 39.24 | 11,063,596 | -0.59(-1.48%) |
Feb 14, 2013 | 39.09 | 39.96 | 39.09 | 39.83 | 6,752,145 | +0.64(+1.63%) |
Feb 13, 2013 | 39.25 | 39.29 | 39.00 | 39.19 | 6,302,841 | -0.08(-0.21%) |
Feb 12, 2013 | 39.35 | 39.38 | 39.25 | 39.28 | 5,607,359 | -0.05(-0.14%) |
Feb 11, 2013 | 39.34 | 39.45 | 39.28 | 39.33 | 5,201,074 | +0.03(+0.08%) |
Feb 08, 2013 | 39.24 | 39.45 | 39.17 | 39.30 | 4,763,378 | +0.01(+0.02%) |
Feb 07, 2013 | 39.39 | 39.39 | 39.12 | 39.29 | 10,907,024 | -0.04(-0.10%) |
Feb 06, 2013 | 39.98 | 40.07 | 39.12 | 39.33 | 9,549,279 | +0.18(+0.47%) |
Feb 04, 2013 | 39.47 | 39.59 | 39.09 | 39.15 | 6,700,544 | -0.45(-1.12%) |
Feb 01, 2013 | 39.63 | 39.74 | 39.55 | 39.59 | 7,420,813 | +0.29(+0.74%) |
Jan 31, 2013 | 39.58 | 39.68 | 39.29 | 39.30 | 7,642,512 | -0.35(-0.87%) |
Jan 30, 2013 | 39.38 | 39.79 | 39.34 | 39.65 | 5,160,811 | +0.24(+0.60%) |
Jan 29, 2013 | 39.35 | 39.62 | 39.25 | 39.41 | 8,503,733 | +0.00(+0.00%) |
Jan 28, 2013 | 39.31 | 39.64 | 39.07 | 39.41 | 9,154,184 | -0.40(-1.00%) |
Jan 25, 2013 | 40.16 | 40.24 | 39.58 | 39.81 | 11,446,415 | -0.15(-0.38%) |
Jan 24, 2013 | 40.38 | 40.48 | 39.95 | 39.96 | 8,226,573 | -0.42(-1.05%) |
Jan 23, 2013 | 39.85 | 40.40 | 39.85 | 40.38 | 5,955,496 | +0.38(+0.96%) |
Jan 22, 2013 | 39.79 | 40.21 | 39.65 | 40.00 | 8,113,492 | +0.17(+0.43%) |
Jan 18, 2013 | 39.99 | 40.01 | 39.66 | 39.83 | 7,398,474 | -0.05(-0.11%) |
Jan 17, 2013 | 39.64 | 40.06 | 39.50 | 39.87 | 8,346,754 | +0.31(+0.79%) |
Jan 16, 2013 | 39.44 | 39.70 | 39.41 | 39.56 | 5,482,424 | -0.02(-0.06%) |
Jan 15, 2013 | 39.46 | 39.59 | 39.31 | 39.58 | 7,160,587 | -0.08(-0.19%) |
Jan 14, 2013 | 39.29 | 39.70 | 39.10 | 39.66 | 6,793,873 | +0.45(+1.15%) |
Jan 11, 2013 | 38.92 | 39.28 | 38.92 | 39.21 | 9,432,660 | +0.05(+0.14%) |
Jan 10, 2013 | 38.56 | 39.16 | 38.56 | 39.15 | 9,040,551 | +0.73(+1.89%) |
Jan 09, 2013 | 38.22 | 38.43 | 38.21 | 38.43 | 7,713,435 | +0.33(+0.86%) |
Jan 08, 2013 | 38.17 | 38.34 | 37.97 | 38.10 | 6,127,537 | -0.14(-0.36%) |
Jan 07, 2013 | 37.93 | 38.24 | 37.79 | 38.24 | 6,775,104 | +0.03(+0.08%) |
Jan 04, 2013 | 38.10 | 38.29 | 37.95 | 38.21 | 7,350,628 | +0.16(+0.42%) |
Jan 03, 2013 | 37.87 | 38.06 | 37.78 | 38.05 | 7,958,445 | +0.08(+0.20%) |