Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 40.74 | 40.93 | 40.34 | 40.64 | 5,441,622 | +0.02(+0.05%) |
Mar 27, 2013 | 40.50 | 40.71 | 40.17 | 40.62 | 6,062,357 | -0.17(-0.42%) |
Mar 26, 2013 | 39.89 | 40.99 | 39.65 | 40.79 | 12,387,765 | +1.47(+3.74%) |
Mar 25, 2013 | 39.24 | 40.24 | 39.13 | 39.32 | 9,733,733 | +0.49(+1.26%) |
Mar 22, 2013 | 39.01 | 39.15 | 38.70 | 38.83 | 4,483,839 | +0.02(+0.06%) |
Mar 21, 2013 | 39.07 | 39.63 | 38.80 | 38.81 | 6,140,562 | -0.37(-0.94%) |
Mar 20, 2013 | 38.27 | 39.74 | 38.26 | 39.18 | 12,532,234 | +1.13(+2.96%) |
Mar 19, 2013 | 38.52 | 38.67 | 37.67 | 38.05 | 7,536,736 | -0.27(-0.72%) |
Mar 18, 2013 | 37.74 | 38.66 | 37.45 | 38.33 | 6,441,697 | -0.07(-0.19%) |
Mar 15, 2013 | 38.12 | 38.40 | 37.83 | 38.40 | 5,830,208 | +0.19(+0.51%) |
Mar 14, 2013 | 38.14 | 38.46 | 37.91 | 38.21 | 4,795,510 | +0.11(+0.28%) |
Mar 13, 2013 | 37.96 | 38.29 | 37.46 | 38.10 | 7,611,698 | +0.31(+0.82%) |
Mar 12, 2013 | 37.87 | 38.10 | 37.40 | 37.79 | 5,082,450 | -0.08(-0.21%) |
Mar 11, 2013 | 37.82 | 38.68 | 37.68 | 37.87 | 11,317,245 | +0.37(+0.97%) |
Mar 08, 2013 | 37.67 | 37.79 | 37.21 | 37.50 | 5,839,414 | -0.09(-0.23%) |
Mar 07, 2013 | 37.32 | 37.67 | 36.97 | 37.59 | 6,365,501 | +0.33(+0.88%) |
Mar 06, 2013 | 36.66 | 37.50 | 36.42 | 37.26 | 9,232,080 | +0.94(+2.58%) |
Mar 05, 2013 | 36.94 | 37.17 | 36.12 | 36.32 | 7,141,175 | -0.44(-1.19%) |
Mar 04, 2013 | 35.97 | 36.76 | 35.70 | 36.76 | 10,018,757 | -0.01(-0.02%) |
Mar 01, 2013 | 36.74 | 37.19 | 36.34 | 36.77 | 6,893,910 | -0.13(-0.35%) |
Feb 28, 2013 | 37.23 | 37.71 | 36.74 | 36.89 | 10,725,161 | +0.37(+1.02%) |
Feb 27, 2013 | 36.16 | 36.81 | 36.13 | 36.52 | 7,106,658 | +0.46(+1.27%) |
Feb 26, 2013 | 36.42 | 36.51 | 35.21 | 36.06 | 10,364,259 | -0.06(-0.16%) |
Feb 25, 2013 | 37.19 | 38.08 | 36.10 | 36.12 | 13,370,834 | -0.23(-0.63%) |
Feb 22, 2013 | 35.54 | 36.45 | 35.45 | 36.35 | 14,266,157 | +1.17(+3.32%) |
Feb 21, 2013 | 35.35 | 35.35 | 34.60 | 35.18 | 15,303,720 | -0.56(-1.56%) |
Feb 20, 2013 | 36.99 | 37.01 | 35.61 | 35.74 | 12,194,565 | -0.98(-2.67%) |
Feb 19, 2013 | 36.75 | 36.97 | 36.26 | 36.72 | 15,541,081 | -1.18(-3.12%) |
Feb 15, 2013 | 38.26 | 38.36 | 37.47 | 37.90 | 9,001,083 | -0.36(-0.94%) |
Feb 14, 2013 | 38.60 | 38.60 | 37.76 | 38.26 | 8,483,411 | -0.14(-0.37%) |
Feb 13, 2013 | 38.50 | 39.48 | 38.28 | 38.41 | 14,621,264 | -0.07(-0.19%) |
Feb 12, 2013 | 38.89 | 38.94 | 38.37 | 38.48 | 9,262,719 | -0.10(-0.26%) |
Feb 11, 2013 | 39.16 | 39.16 | 38.26 | 38.58 | 7,963,417 | -0.58(-1.48%) |
Feb 08, 2013 | 38.94 | 39.17 | 38.77 | 39.16 | 9,079,068 | +0.79(+2.05%) |
Feb 07, 2013 | 38.86 | 38.93 | 37.95 | 38.37 | 9,263,335 | -0.54(-1.38%) |
Feb 06, 2013 | 38.32 | 39.15 | 38.16 | 38.91 | 12,132,314 | -0.04(-0.09%) |
Feb 04, 2013 | 39.66 | 39.75 | 38.58 | 38.94 | 12,107,733 | -1.09(-2.72%) |
Feb 01, 2013 | 39.24 | 40.08 | 38.88 | 40.03 | 14,761,511 | +0.44(+1.12%) |
Jan 31, 2013 | 38.24 | 39.67 | 37.68 | 39.59 | 25,484,484 | +2.64(+7.16%) |
Jan 30, 2013 | 36.85 | 37.32 | 36.47 | 36.94 | 13,586,184 | +0.34(+0.94%) |
Jan 29, 2013 | 37.69 | 37.79 | 36.55 | 36.60 | 14,377,953 | -1.24(-3.28%) |
Jan 28, 2013 | 38.20 | 38.33 | 37.65 | 37.84 | 8,377,873 | +0.07(+0.19%) |
Jan 25, 2013 | 38.00 | 38.05 | 37.42 | 37.77 | 7,690,490 | +0.00(+0.00%) |
Jan 24, 2013 | 38.16 | 38.33 | 37.73 | 37.77 | 9,713,058 | -0.40(-1.05%) |
Jan 23, 2013 | 38.48 | 38.65 | 37.89 | 38.17 | 7,750,469 | -0.21(-0.54%) |
Jan 22, 2013 | 37.35 | 38.46 | 37.31 | 38.38 | 9,738,860 | +0.96(+2.57%) |
Jan 18, 2013 | 37.70 | 37.82 | 37.23 | 37.42 | 8,396,446 | +0.24(+0.66%) |
Jan 17, 2013 | 37.25 | 37.45 | 37.04 | 37.17 | 7,323,359 | +0.03(+0.08%) |
Jan 16, 2013 | 37.61 | 37.62 | 37.12 | 37.15 | 9,049,873 | -0.55(-1.46%) |
Jan 15, 2013 | 37.25 | 37.82 | 37.20 | 37.70 | 5,709,711 | +0.32(+0.84%) |
Jan 14, 2013 | 37.63 | 37.83 | 37.04 | 37.38 | 4,865,862 | -0.25(-0.67%) |
Jan 11, 2013 | 37.55 | 37.73 | 36.90 | 37.63 | 8,208,272 | +0.06(+0.15%) |
Jan 10, 2013 | 37.62 | 37.91 | 36.83 | 37.57 | 13,754,447 | +0.02(+0.06%) |
Jan 09, 2013 | 37.59 | 38.64 | 37.38 | 37.55 | 19,847,364 | +0.21(+0.58%) |
Jan 08, 2013 | 36.59 | 37.45 | 36.16 | 37.34 | 13,502,415 | +0.88(+2.42%) |
Jan 07, 2013 | 36.63 | 37.12 | 36.32 | 36.46 | 11,563,664 | -0.22(-0.61%) |
Jan 04, 2013 | 35.83 | 36.78 | 35.51 | 36.68 | 14,731,774 | +1.02(+2.87%) |
Jan 03, 2013 | 34.93 | 36.06 | 34.75 | 35.65 | 12,960,739 | +0.72(+2.07%) |