Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 41.16 | 41.29 | 40.93 | 40.96 | 7,767,617 | -0.19(-0.46%) |
Mar 27, 2013 | 41.03 | 41.38 | 40.91 | 41.15 | 6,020,482 | -0.04(-0.10%) |
Mar 26, 2013 | 41.23 | 41.31 | 40.95 | 41.19 | 6,627,292 | +0.16(+0.38%) |
Mar 25, 2013 | 41.57 | 41.70 | 40.93 | 41.04 | 8,476,216 | -0.48(-1.15%) |
Mar 22, 2013 | 41.65 | 41.65 | 41.36 | 41.51 | 9,450,562 | -0.02(-0.05%) |
Mar 21, 2013 | 41.01 | 41.59 | 40.90 | 41.53 | 13,198,018 | +0.34(+0.83%) |
Mar 20, 2013 | 40.89 | 41.26 | 40.64 | 41.19 | 12,001,253 | +0.77(+1.91%) |
Mar 19, 2013 | 40.35 | 40.54 | 40.01 | 40.42 | 9,902,279 | +0.11(+0.27%) |
Mar 18, 2013 | 39.99 | 40.65 | 39.90 | 40.31 | 7,340,210 | +0.05(+0.14%) |
Mar 15, 2013 | 40.28 | 40.48 | 40.08 | 40.26 | 15,124,232 | -0.31(-0.76%) |
Mar 14, 2013 | 40.21 | 40.59 | 40.12 | 40.56 | 7,527,310 | +0.50(+1.26%) |
Mar 13, 2013 | 40.05 | 40.17 | 39.91 | 40.06 | 6,581,202 | +0.03(+0.09%) |
Mar 12, 2013 | 39.91 | 40.16 | 39.84 | 40.03 | 6,844,251 | +0.20(+0.50%) |
Mar 11, 2013 | 39.81 | 39.93 | 39.58 | 39.83 | 6,934,310 | +0.03(+0.09%) |
Mar 08, 2013 | 39.51 | 39.86 | 39.41 | 39.79 | 7,040,108 | +0.36(+0.92%) |
Mar 07, 2013 | 39.53 | 39.62 | 39.43 | 39.43 | 7,818,611 | -0.10(-0.24%) |
Mar 06, 2013 | 39.48 | 39.56 | 39.15 | 39.53 | 9,818,141 | +0.23(+0.59%) |
Mar 05, 2013 | 39.49 | 39.54 | 39.09 | 39.30 | 10,492,367 | +0.03(+0.07%) |
Mar 04, 2013 | 39.62 | 39.66 | 39.02 | 39.27 | 8,576,507 | -0.45(-1.13%) |
Mar 01, 2013 | 39.48 | 39.72 | 39.29 | 39.72 | 9,878,087 | +0.22(+0.57%) |
Feb 28, 2013 | 39.56 | 39.73 | 39.49 | 39.49 | 11,046,186 | -0.06(-0.15%) |
Feb 27, 2013 | 39.23 | 39.65 | 39.13 | 39.56 | 8,975,373 | +0.20(+0.50%) |
Feb 26, 2013 | 39.05 | 39.47 | 38.81 | 39.36 | 11,391,204 | +0.59(+1.51%) |
Feb 25, 2013 | 39.85 | 39.90 | 38.73 | 38.77 | 12,339,214 | -0.89(-2.25%) |
Feb 22, 2013 | 39.73 | 39.75 | 39.29 | 39.67 | 6,437,398 | +0.06(+0.16%) |
Feb 21, 2013 | 39.23 | 39.64 | 38.91 | 39.60 | 10,660,007 | +0.30(+0.76%) |
Feb 20, 2013 | 39.94 | 39.94 | 39.28 | 39.30 | 8,696,746 | -0.63(-1.59%) |
Feb 19, 2013 | 39.28 | 39.94 | 39.20 | 39.94 | 11,914,182 | +1.08(+2.77%) |
Feb 15, 2013 | 39.46 | 39.54 | 38.70 | 38.86 | 14,226,610 | -0.61(-1.55%) |
Feb 14, 2013 | 39.39 | 39.54 | 39.27 | 39.47 | 8,457,996 | -0.02(-0.05%) |
Feb 13, 2013 | 39.32 | 39.50 | 39.08 | 39.49 | 10,074,844 | +0.24(+0.62%) |
Feb 12, 2013 | 38.98 | 39.26 | 38.81 | 39.25 | 32,390,278 | +0.44(+1.15%) |
Feb 11, 2013 | 39.04 | 39.04 | 38.77 | 38.81 | 28,684,964 | -0.19(-0.48%) |
Feb 08, 2013 | 38.96 | 39.00 | 38.80 | 39.00 | 26,521,746 | +0.16(+0.42%) |
Feb 07, 2013 | 38.86 | 38.98 | 38.65 | 38.83 | 8,467,420 | +0.03(+0.07%) |
Feb 06, 2013 | 38.75 | 38.88 | 38.44 | 38.81 | 10,201,653 | -0.30(-0.76%) |
Feb 04, 2013 | 39.40 | 39.41 | 39.08 | 39.10 | 10,851,864 | -0.53(-1.34%) |
Feb 01, 2013 | 39.40 | 39.65 | 39.10 | 39.64 | 17,021,664 | +0.55(+1.41%) |
Jan 31, 2013 | 39.89 | 40.07 | 38.96 | 39.08 | 25,113,084 | -2.08(-5.06%) |
Jan 30, 2013 | 41.56 | 41.81 | 41.05 | 41.17 | 10,080,871 | -0.38(-0.92%) |
Jan 29, 2013 | 41.11 | 41.62 | 41.07 | 41.55 | 10,927,270 | +0.61(+1.50%) |
Jan 28, 2013 | 41.02 | 41.06 | 40.55 | 40.94 | 7,255,675 | -0.21(-0.51%) |
Jan 25, 2013 | 40.75 | 41.17 | 40.66 | 41.15 | 8,163,941 | +0.44(+1.08%) |
Jan 24, 2013 | 40.21 | 40.82 | 40.11 | 40.71 | 10,519,304 | +0.58(+1.44%) |
Jan 23, 2013 | 40.32 | 40.37 | 40.05 | 40.13 | 6,668,047 | -0.29(-0.72%) |
Jan 22, 2013 | 39.96 | 40.42 | 39.87 | 40.42 | 6,914,824 | +0.48(+1.20%) |
Jan 18, 2013 | 39.80 | 40.00 | 39.74 | 39.94 | 7,879,199 | +0.09(+0.22%) |
Jan 17, 2013 | 39.83 | 39.97 | 39.52 | 39.85 | 7,864,849 | +0.18(+0.44%) |
Jan 16, 2013 | 39.72 | 39.85 | 39.58 | 39.68 | 8,307,281 | -0.10(-0.25%) |
Jan 15, 2013 | 39.35 | 39.81 | 39.29 | 39.78 | 9,171,567 | +0.38(+0.96%) |
Jan 14, 2013 | 39.22 | 39.45 | 39.21 | 39.40 | 6,195,731 | +0.13(+0.34%) |
Jan 11, 2013 | 39.31 | 39.33 | 39.10 | 39.27 | 5,883,506 | -0.16(-0.39%) |
Jan 10, 2013 | 39.44 | 39.51 | 39.16 | 39.42 | 8,064,748 | +0.17(+0.43%) |
Jan 09, 2013 | 39.48 | 39.54 | 39.20 | 39.25 | 6,167,602 | -0.08(-0.21%) |
Jan 08, 2013 | 39.75 | 39.82 | 39.25 | 39.33 | 9,109,069 | -0.54(-1.35%) |
Jan 07, 2013 | 40.18 | 40.24 | 39.78 | 39.87 | 8,147,342 | -0.44(-1.10%) |
Jan 04, 2013 | 39.95 | 40.36 | 39.93 | 40.32 | 7,164,128 | +0.44(+1.12%) |
Jan 03, 2013 | 39.85 | 40.07 | 39.67 | 39.87 | 6,496,684 | -0.03(-0.07%) |