Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 42.66 | 42.82 | 42.60 | 42.78 | 39,558,404 | +0.20(+0.48%) |
Mar 27, 2013 | 42.29 | 42.59 | 42.21 | 42.57 | 20,668,824 | -0.21(-0.48%) |
Mar 26, 2013 | 42.67 | 42.79 | 42.54 | 42.78 | 20,738,380 | +0.26(+0.62%) |
Mar 25, 2013 | 43.07 | 43.13 | 42.41 | 42.51 | 44,029,872 | -0.54(-1.25%) |
Mar 22, 2013 | 42.92 | 43.12 | 42.84 | 43.05 | 24,943,352 | +0.37(+0.87%) |
Mar 21, 2013 | 42.72 | 42.96 | 42.66 | 42.68 | 24,966,024 | -0.39(-0.91%) |
Mar 20, 2013 | 43.11 | 43.18 | 43.00 | 43.07 | 22,246,980 | +0.26(+0.61%) |
Mar 19, 2013 | 43.05 | 43.11 | 42.52 | 42.81 | 35,497,884 | -0.13(-0.30%) |
Mar 18, 2013 | 42.88 | 43.26 | 42.86 | 42.94 | 34,653,500 | -0.48(-1.10%) |
Mar 15, 2013 | 43.46 | 43.51 | 43.31 | 43.42 | 25,082,210 | +0.09(+0.20%) |
Mar 14, 2013 | 43.10 | 43.38 | 43.08 | 43.33 | 16,764,085 | +0.42(+0.99%) |
Mar 13, 2013 | 42.88 | 43.03 | 42.70 | 42.91 | 28,290,422 | -0.07(-0.16%) |
Mar 12, 2013 | 43.17 | 43.23 | 42.90 | 42.98 | 22,082,620 | -0.22(-0.50%) |
Mar 11, 2013 | 43.00 | 43.20 | 42.95 | 43.20 | 14,992,132 | +0.13(+0.31%) |
Mar 08, 2013 | 43.00 | 43.09 | 42.82 | 43.06 | 32,134,526 | +0.09(+0.21%) |
Mar 07, 2013 | 42.95 | 43.04 | 42.92 | 42.97 | 16,267,156 | +0.12(+0.29%) |
Mar 06, 2013 | 42.92 | 42.95 | 42.66 | 42.85 | 23,701,294 | +0.11(+0.25%) |
Mar 05, 2013 | 42.66 | 42.82 | 42.65 | 42.74 | 22,292,746 | +0.42(+0.99%) |
Mar 04, 2013 | 42.03 | 42.33 | 41.96 | 42.32 | 20,103,508 | +0.18(+0.43%) |
Mar 01, 2013 | 41.92 | 42.21 | 41.76 | 42.14 | 25,152,078 | -0.08(-0.20%) |
Feb 28, 2013 | 42.26 | 42.47 | 42.17 | 42.22 | 24,563,814 | -0.05(-0.11%) |
Feb 27, 2013 | 41.68 | 42.32 | 41.63 | 42.27 | 23,191,078 | +0.53(+1.27%) |
Feb 26, 2013 | 41.83 | 41.95 | 41.48 | 41.74 | 35,044,776 | +0.33(+0.81%) |
Feb 25, 2013 | 42.67 | 42.74 | 41.35 | 41.41 | 55,435,372 | -1.02(-2.39%) |
Feb 22, 2013 | 42.15 | 42.43 | 42.03 | 42.42 | 32,214,654 | +0.60(+1.44%) |
Feb 21, 2013 | 41.95 | 41.97 | 41.63 | 41.82 | 47,148,304 | -0.64(-1.50%) |
Feb 20, 2013 | 42.97 | 43.00 | 42.45 | 42.46 | 24,161,660 | -0.42(-0.98%) |
Feb 19, 2013 | 42.74 | 42.91 | 42.73 | 42.88 | 27,816,040 | +0.50(+1.18%) |
Feb 15, 2013 | 42.54 | 42.58 | 42.25 | 42.38 | 16,676,820 | -0.11(-0.26%) |
Feb 14, 2013 | 42.34 | 42.51 | 42.33 | 42.49 | 14,353,320 | -0.23(-0.54%) |
Feb 13, 2013 | 42.82 | 42.91 | 42.68 | 42.72 | 12,347,483 | +0.10(+0.24%) |
Feb 12, 2013 | 42.43 | 42.70 | 42.39 | 42.62 | 15,903,522 | +0.21(+0.50%) |
Feb 11, 2013 | 42.45 | 42.46 | 42.25 | 42.41 | 17,479,552 | -0.04(-0.10%) |
Feb 08, 2013 | 42.33 | 42.49 | 42.33 | 42.45 | 25,268,416 | +0.27(+0.64%) |
Feb 07, 2013 | 42.49 | 42.53 | 41.96 | 42.18 | 30,261,854 | -0.35(-0.82%) |
Feb 06, 2013 | 42.27 | 42.55 | 42.24 | 42.53 | 36,312,524 | +0.19(+0.45%) |
Feb 04, 2013 | 42.64 | 42.71 | 42.25 | 42.34 | 24,991,340 | -0.78(-1.80%) |
Feb 01, 2013 | 43.05 | 43.22 | 42.94 | 43.12 | 27,561,400 | +0.34(+0.80%) |
Jan 31, 2013 | 42.87 | 42.99 | 42.75 | 42.78 | 30,681,712 | -0.16(-0.37%) |
Jan 30, 2013 | 42.91 | 43.10 | 42.88 | 42.94 | 25,953,960 | +0.04(+0.10%) |
Jan 29, 2013 | 42.70 | 42.94 | 42.68 | 42.89 | 18,367,572 | +0.29(+0.68%) |
Jan 28, 2013 | 42.65 | 42.68 | 42.46 | 42.60 | 20,410,484 | -0.21(-0.49%) |
Jan 25, 2013 | 42.75 | 42.81 | 42.57 | 42.81 | 22,948,390 | +0.46(+1.08%) |
Jan 24, 2013 | 42.22 | 42.46 | 42.20 | 42.35 | 18,807,186 | +0.20(+0.48%) |
Jan 23, 2013 | 42.09 | 42.18 | 41.98 | 42.15 | 13,980,999 | -0.04(-0.10%) |
Jan 22, 2013 | 42.09 | 42.20 | 41.94 | 42.20 | 16,670,076 | +0.02(+0.05%) |
Jan 18, 2013 | 42.17 | 42.22 | 41.99 | 42.17 | 25,982,436 | -0.04(-0.10%) |
Jan 17, 2013 | 42.17 | 42.30 | 42.06 | 42.22 | 20,594,268 | +0.34(+0.81%) |
Jan 16, 2013 | 41.79 | 41.93 | 41.72 | 41.88 | 17,796,320 | -0.20(-0.48%) |
Jan 15, 2013 | 41.88 | 42.10 | 41.84 | 42.08 | 17,282,084 | -0.07(-0.15%) |
Jan 14, 2013 | 42.10 | 42.17 | 41.97 | 42.14 | 13,639,772 | +0.05(+0.12%) |
Jan 11, 2013 | 42.07 | 42.14 | 41.95 | 42.09 | 17,407,162 | +0.09(+0.21%) |
Jan 10, 2013 | 41.92 | 42.07 | 41.77 | 42.01 | 24,430,676 | +0.53(+1.28%) |
Jan 09, 2013 | 41.41 | 41.54 | 41.36 | 41.48 | 17,510,130 | +0.21(+0.51%) |
Jan 08, 2013 | 41.35 | 41.40 | 41.11 | 41.27 | 21,498,906 | -0.23(-0.56%) |
Jan 07, 2013 | 41.35 | 41.54 | 41.30 | 41.50 | 19,444,848 | -0.18(-0.43%) |
Jan 04, 2013 | 41.39 | 41.73 | 41.35 | 41.68 | 21,402,434 | +0.21(+0.51%) |
Jan 03, 2013 | 41.58 | 41.73 | 41.41 | 41.47 | 32,043,364 | -0.41(-0.98%) |