Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 41.16 | 41.56 | 41.13 | 41.52 | 1,925,499 | +0.33(+0.80%) |
Mar 27, 2013 | 41.17 | 41.35 | 41.04 | 41.19 | 1,215,687 | -0.25(-0.61%) |
Mar 26, 2013 | 41.35 | 41.65 | 41.35 | 41.44 | 734,919 | +0.18(+0.43%) |
Mar 25, 2013 | 41.62 | 41.71 | 41.07 | 41.26 | 713,950 | -0.17(-0.41%) |
Mar 22, 2013 | 41.45 | 41.57 | 41.28 | 41.43 | 817,537 | +0.12(+0.30%) |
Mar 21, 2013 | 41.30 | 41.49 | 41.19 | 41.31 | 851,834 | -0.15(-0.36%) |
Mar 20, 2013 | 41.47 | 41.60 | 41.35 | 41.46 | 905,589 | +0.20(+0.48%) |
Mar 19, 2013 | 41.63 | 41.66 | 41.09 | 41.26 | 1,065,109 | -0.34(-0.82%) |
Mar 18, 2013 | 41.62 | 41.84 | 41.55 | 41.60 | 856,782 | -0.41(-0.99%) |
Mar 15, 2013 | 41.99 | 42.18 | 41.84 | 42.01 | 2,386,399 | -0.04(-0.09%) |
Mar 14, 2013 | 41.49 | 42.09 | 41.49 | 42.05 | 1,143,272 | +0.63(+1.52%) |
Mar 13, 2013 | 41.50 | 41.51 | 41.22 | 41.42 | 842,029 | +0.01(+0.02%) |
Mar 12, 2013 | 41.68 | 41.68 | 41.25 | 41.41 | 940,379 | -0.26(-0.63%) |
Mar 11, 2013 | 41.03 | 41.68 | 40.97 | 41.68 | 1,219,907 | +0.62(+1.51%) |
Mar 08, 2013 | 40.87 | 41.10 | 40.64 | 41.05 | 1,288,022 | +0.34(+0.83%) |
Mar 07, 2013 | 40.70 | 40.78 | 40.67 | 40.71 | 850,500 | +0.09(+0.23%) |
Mar 06, 2013 | 40.73 | 40.86 | 40.53 | 40.62 | 824,026 | +0.10(+0.24%) |
Mar 05, 2013 | 40.54 | 40.65 | 40.45 | 40.52 | 1,058,061 | +0.22(+0.54%) |
Mar 04, 2013 | 40.50 | 40.50 | 39.98 | 40.31 | 890,288 | -0.31(-0.76%) |
Mar 01, 2013 | 40.41 | 40.64 | 40.14 | 40.62 | 1,156,992 | +0.07(+0.16%) |
Feb 28, 2013 | 40.49 | 40.88 | 40.49 | 40.55 | 1,359,490 | +0.05(+0.12%) |
Feb 27, 2013 | 40.05 | 40.54 | 40.00 | 40.50 | 991,921 | +0.36(+0.89%) |
Feb 26, 2013 | 40.02 | 40.25 | 39.59 | 40.15 | 1,283,871 | +0.26(+0.66%) |
Feb 25, 2013 | 41.27 | 41.38 | 39.87 | 39.88 | 1,304,910 | -1.20(-2.93%) |
Feb 22, 2013 | 41.05 | 41.23 | 40.96 | 41.09 | 1,075,960 | +0.25(+0.62%) |
Feb 21, 2013 | 40.75 | 40.96 | 40.49 | 40.83 | 1,175,884 | +0.07(+0.16%) |
Feb 20, 2013 | 41.25 | 41.32 | 40.74 | 40.77 | 994,141 | -0.55(-1.32%) |
Feb 19, 2013 | 41.34 | 41.45 | 40.93 | 41.31 | 1,209,693 | +0.01(+0.02%) |
Feb 15, 2013 | 41.45 | 41.59 | 41.08 | 41.30 | 1,188,603 | -0.16(-0.39%) |
Feb 14, 2013 | 41.29 | 41.55 | 41.18 | 41.46 | 894,046 | +0.00(+0.00%) |
Feb 13, 2013 | 41.15 | 41.49 | 41.13 | 41.46 | 704,962 | +0.40(+0.99%) |
Feb 12, 2013 | 40.92 | 41.13 | 40.88 | 41.06 | 722,056 | +0.13(+0.32%) |
Feb 11, 2013 | 41.11 | 41.21 | 40.67 | 40.93 | 998,779 | -0.32(-0.78%) |
Feb 08, 2013 | 41.13 | 41.27 | 41.03 | 41.25 | 909,532 | +0.10(+0.25%) |
Feb 07, 2013 | 41.39 | 41.41 | 40.99 | 41.14 | 1,289,251 | -0.17(-0.41%) |
Feb 06, 2013 | 41.02 | 41.31 | 40.81 | 41.31 | 1,250,668 | +0.20(+0.48%) |
Feb 04, 2013 | 41.26 | 41.38 | 41.04 | 41.12 | 1,443,552 | -0.35(-0.84%) |
Feb 01, 2013 | 41.04 | 41.51 | 40.87 | 41.46 | 1,083,708 | +0.67(+1.64%) |
Jan 31, 2013 | 40.73 | 40.98 | 40.58 | 40.80 | 994,670 | +0.01(+0.02%) |
Jan 30, 2013 | 41.01 | 41.02 | 40.65 | 40.79 | 694,238 | -0.29(-0.71%) |
Jan 29, 2013 | 40.78 | 41.13 | 40.73 | 41.08 | 691,959 | +0.33(+0.81%) |
Jan 28, 2013 | 40.97 | 41.03 | 40.64 | 40.75 | 710,460 | -0.14(-0.35%) |
Jan 25, 2013 | 40.82 | 40.97 | 40.55 | 40.89 | 672,163 | +0.22(+0.53%) |
Jan 24, 2013 | 40.86 | 40.91 | 40.49 | 40.67 | 716,230 | -0.12(-0.30%) |
Jan 23, 2013 | 40.70 | 40.86 | 40.54 | 40.80 | 704,956 | -0.02(-0.05%) |
Jan 22, 2013 | 40.34 | 40.83 | 40.23 | 40.81 | 880,587 | +0.54(+1.33%) |
Jan 18, 2013 | 40.56 | 40.63 | 40.02 | 40.28 | 1,503,711 | +0.08(+0.21%) |
Jan 17, 2013 | 40.04 | 40.39 | 39.89 | 40.19 | 820,346 | +0.24(+0.61%) |
Jan 16, 2013 | 39.89 | 40.07 | 39.65 | 39.95 | 627,834 | -0.03(-0.07%) |
Jan 15, 2013 | 39.72 | 40.01 | 39.67 | 39.98 | 708,430 | -0.04(-0.09%) |
Jan 14, 2013 | 40.11 | 40.11 | 39.82 | 40.02 | 481,845 | -0.10(-0.26%) |
Jan 11, 2013 | 40.27 | 40.27 | 39.99 | 40.12 | 553,702 | -0.10(-0.26%) |
Jan 10, 2013 | 39.80 | 40.22 | 39.66 | 40.22 | 958,903 | +0.61(+1.54%) |
Jan 09, 2013 | 39.63 | 39.74 | 39.50 | 39.61 | 583,937 | +0.05(+0.12%) |
Jan 08, 2013 | 39.42 | 39.64 | 39.38 | 39.56 | 1,014,172 | -0.05(-0.12%) |
Jan 07, 2013 | 39.43 | 39.61 | 39.25 | 39.61 | 929,069 | +0.05(+0.12%) |
Jan 04, 2013 | 39.32 | 39.60 | 39.18 | 39.56 | 603,702 | +0.33(+0.84%) |
Jan 03, 2013 | 39.11 | 39.50 | 38.93 | 39.23 | 1,085,633 | +0.17(+0.43%) |