Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 43.30 | 43.40 | 42.51 | 43.15 | 4,058,740 | -0.06(-0.15%) |
Mar 27, 2013 | 43.21 | 43.32 | 42.84 | 43.21 | 1,849,991 | -0.05(-0.10%) |
Mar 26, 2013 | 43.16 | 43.26 | 42.97 | 43.26 | 1,817,927 | +0.32(+0.74%) |
Mar 25, 2013 | 42.72 | 43.00 | 42.62 | 42.94 | 1,440,677 | +0.44(+1.05%) |
Mar 22, 2013 | 42.82 | 42.87 | 42.43 | 42.50 | 1,502,338 | -0.16(-0.38%) |
Mar 21, 2013 | 42.59 | 43.14 | 42.55 | 42.66 | 1,471,244 | +0.16(+0.38%) |
Mar 20, 2013 | 42.80 | 42.92 | 42.26 | 42.50 | 2,101,522 | -0.20(-0.47%) |
Mar 19, 2013 | 43.30 | 43.30 | 42.44 | 42.70 | 2,032,227 | -0.53(-1.22%) |
Mar 18, 2013 | 43.27 | 43.61 | 43.01 | 43.23 | 2,394,145 | -0.27(-0.62%) |
Mar 15, 2013 | 43.90 | 43.95 | 43.32 | 43.50 | 2,801,389 | -0.55(-1.24%) |
Mar 14, 2013 | 43.85 | 44.10 | 43.79 | 44.04 | 1,410,041 | +0.19(+0.44%) |
Mar 13, 2013 | 43.48 | 43.90 | 43.32 | 43.85 | 1,594,705 | +0.26(+0.61%) |
Mar 12, 2013 | 43.82 | 43.83 | 43.45 | 43.59 | 1,454,150 | -0.18(-0.42%) |
Mar 11, 2013 | 43.52 | 43.77 | 43.49 | 43.77 | 2,018,036 | +0.09(+0.20%) |
Mar 08, 2013 | 43.48 | 43.68 | 43.23 | 43.68 | 2,354,571 | +0.31(+0.72%) |
Mar 07, 2013 | 43.51 | 43.78 | 43.20 | 43.37 | 1,636,517 | -0.14(-0.32%) |
Mar 06, 2013 | 43.38 | 43.76 | 43.07 | 43.51 | 2,010,367 | +0.15(+0.35%) |
Mar 05, 2013 | 43.30 | 43.51 | 43.27 | 43.36 | 1,527,761 | +0.13(+0.31%) |
Mar 04, 2013 | 43.01 | 43.53 | 42.99 | 43.22 | 1,569,670 | +0.09(+0.21%) |
Mar 01, 2013 | 42.62 | 43.20 | 42.49 | 43.13 | 2,119,190 | +0.43(+1.02%) |
Feb 28, 2013 | 42.15 | 42.90 | 42.06 | 42.70 | 2,182,803 | +0.54(+1.29%) |
Feb 27, 2013 | 42.13 | 42.31 | 41.96 | 42.16 | 1,662,485 | +0.13(+0.32%) |
Feb 26, 2013 | 42.55 | 42.84 | 41.94 | 42.02 | 1,734,937 | -0.38(-0.89%) |
Feb 25, 2013 | 42.75 | 43.04 | 42.39 | 42.40 | 1,790,048 | -0.38(-0.89%) |
Feb 22, 2013 | 42.18 | 42.88 | 42.09 | 42.78 | 2,513,615 | +0.60(+1.42%) |
Feb 21, 2013 | 41.85 | 42.27 | 41.75 | 42.18 | 3,193,196 | +0.13(+0.30%) |
Feb 20, 2013 | 41.08 | 42.27 | 41.06 | 42.06 | 3,730,160 | +0.86(+2.09%) |
Feb 19, 2013 | 40.65 | 41.23 | 40.16 | 41.20 | 3,745,593 | +0.62(+1.52%) |
Feb 15, 2013 | 41.73 | 41.74 | 40.00 | 40.58 | 8,740,180 | -1.10(-2.63%) |
Feb 14, 2013 | 41.53 | 42.07 | 41.50 | 41.67 | 2,295,317 | -0.08(-0.20%) |
Feb 13, 2013 | 41.99 | 42.09 | 41.66 | 41.76 | 1,364,832 | -0.12(-0.29%) |
Feb 12, 2013 | 42.06 | 42.35 | 41.44 | 41.88 | 2,162,512 | +0.31(+0.74%) |
Feb 11, 2013 | 41.69 | 41.72 | 41.25 | 41.57 | 1,673,583 | -0.12(-0.29%) |
Feb 08, 2013 | 41.69 | 41.90 | 41.52 | 41.69 | 1,884,161 | +0.16(+0.38%) |
Feb 07, 2013 | 42.08 | 42.25 | 41.36 | 41.53 | 2,715,438 | -0.74(-1.75%) |
Feb 06, 2013 | 41.53 | 42.73 | 41.02 | 42.27 | 4,302,197 | -1.26(-2.90%) |
Feb 04, 2013 | 43.24 | 43.68 | 43.22 | 43.54 | 1,790,142 | +0.05(+0.12%) |
Feb 01, 2013 | 43.42 | 43.91 | 43.29 | 43.48 | 2,430,294 | +0.19(+0.44%) |
Jan 31, 2013 | 44.29 | 44.43 | 41.92 | 43.29 | 5,264,408 | -1.40(-3.12%) |
Jan 30, 2013 | 45.11 | 45.17 | 44.54 | 44.69 | 1,832,004 | -0.41(-0.92%) |
Jan 29, 2013 | 45.35 | 45.61 | 44.68 | 45.10 | 3,671,392 | -1.26(-2.72%) |
Jan 28, 2013 | 46.13 | 46.49 | 46.12 | 46.37 | 1,826,709 | +0.25(+0.54%) |
Jan 25, 2013 | 44.90 | 46.12 | 44.77 | 46.12 | 1,841,246 | +1.38(+3.09%) |
Jan 24, 2013 | 44.93 | 45.08 | 44.57 | 44.73 | 2,235,612 | -0.26(-0.58%) |
Jan 23, 2013 | 45.38 | 45.51 | 44.94 | 45.00 | 1,654,733 | -0.36(-0.79%) |
Jan 22, 2013 | 45.63 | 45.91 | 45.35 | 45.35 | 1,851,230 | -0.22(-0.49%) |
Jan 18, 2013 | 45.20 | 45.85 | 45.03 | 45.58 | 2,597,458 | +0.59(+1.30%) |
Jan 17, 2013 | 45.28 | 45.28 | 44.90 | 44.99 | 1,408,360 | -0.13(-0.30%) |
Jan 16, 2013 | 45.19 | 45.54 | 44.99 | 45.12 | 1,827,163 | -0.24(-0.53%) |
Jan 15, 2013 | 44.96 | 45.42 | 44.57 | 45.37 | 1,905,072 | +0.40(+0.89%) |
Jan 14, 2013 | 44.57 | 44.96 | 44.35 | 44.96 | 1,942,491 | +0.44(+0.99%) |
Jan 11, 2013 | 43.99 | 44.52 | 43.92 | 44.52 | 1,653,895 | +0.40(+0.90%) |
Jan 10, 2013 | 44.13 | 44.28 | 43.92 | 44.13 | 1,429,489 | +0.14(+0.32%) |
Jan 09, 2013 | 43.88 | 44.08 | 43.77 | 43.99 | 1,532,211 | +0.32(+0.73%) |
Jan 08, 2013 | 43.85 | 43.91 | 43.55 | 43.67 | 1,369,347 | -0.07(-0.16%) |
Jan 07, 2013 | 43.89 | 44.06 | 43.64 | 43.74 | 1,369,813 | -0.07(-0.16%) |
Jan 04, 2013 | 43.67 | 43.84 | 43.54 | 43.81 | 1,466,671 | +0.15(+0.35%) |
Jan 03, 2013 | 43.94 | 44.05 | 43.57 | 43.66 | 1,496,987 | -0.18(-0.41%) |